Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 35.85 36.35 35.75 35.95 3,986,412 -0.26(-0.72%)
Jan 30, 2014 36.00 36.33 35.82 36.21 4,211,409 +0.99(+2.81%)
Jan 29, 2014 34.84 35.65 34.84 35.22 3,001,728 +0.10(+0.28%)
Jan 28, 2014 34.60 35.13 34.52 35.12 1,889,866 +0.60(+1.74%)
Jan 27, 2014 34.69 34.88 34.23 34.52 2,547,050 -0.13(-0.38%)
Jan 24, 2014 34.84 35.15 34.65 34.65 3,400,910 -0.45(-1.28%)
Jan 23, 2014 35.10 35.21 34.78 35.10 2,624,715 -0.20(-0.57%)
Jan 22, 2014 35.50 35.60 35.29 35.30 2,592,332 -0.06(-0.17%)
Jan 21, 2014 35.23 35.50 35.15 35.36 2,892,283 +0.27(+0.77%)
Jan 17, 2014 35.20 35.09 35.09 35.09 2,912,400 +0.01(+0.03%)
Jan 16, 2014 34.66 35.12 34.56 35.08 3,346,394 +0.56(+1.62%)
Jan 15, 2014 34.67 34.67 34.23 34.52 2,812,450 -0.15(-0.43%)
Jan 14, 2014 34.61 34.74 34.40 34.67 2,606,974 +0.11(+0.32%)
Jan 13, 2014 35.19 35.24 34.46 34.56 3,094,537 -0.63(-1.79%)
Jan 10, 2014 34.97 35.28 34.83 35.19 2,742,606 +0.43(+1.24%)
Jan 09, 2014 34.92 35.05 34.47 34.76 2,785,477 -0.14(-0.40%)
Jan 08, 2014 35.13 35.25 34.80 34.90 2,838,649 -0.59(-1.66%)
Jan 07, 2014 35.43 35.66 35.34 35.49 2,447,668 +0.14(+0.40%)
Jan 06, 2014 35.21 35.48 35.09 35.35 2,566,018 +0.17(+0.48%)
Jan 03, 2014 35.22 35.32 35.00 35.18 1,753,971 +0.02(+0.06%)
Jan 02, 2014 35.49 35.56 34.93 35.16 2,577,904 -0.46(-1.29%)
Dec 31, 2013 35.32 35.62 35.62 35.62 3,303,500 +0.47(+1.34%)
Dec 30, 2013 34.97 35.26 34.91 35.15 2,149,366 +0.23(+0.66%)
Dec 27, 2013 34.71 35.05 34.64 34.92 1,411,894 +0.09(+0.26%)
Dec 26, 2013 34.44 34.96 34.44 34.83 1,547,326 +0.36(+1.04%)
Dec 24, 2013 34.46 34.56 34.34 34.47 763,074 +0.00(+0.00%)
Dec 23, 2013 34.30 34.76 34.24 34.47 2,441,931 +0.31(+0.91%)
Dec 20, 2013 33.98 34.30 33.68 34.16 6,774,282 +0.27(+0.80%)
Dec 19, 2013 33.54 34.05 33.48 33.89 3,180,452 +0.28(+0.83%)
Dec 18, 2013 33.05 33.63 32.87 33.61 3,566,872 +0.61(+1.85%)
Dec 17, 2013 33.14 33.25 32.80 33.00 2,897,648 -0.20(-0.60%)
Dec 16, 2013 33.51 33.51 33.10 33.20 3,063,342 -0.02(-0.06%)
Dec 13, 2013 33.30 33.51 33.13 33.22 2,760,789 -0.13(-0.39%)
Dec 12, 2013 33.05 33.44 32.93 33.35 3,310,887 +0.22(+0.66%)
Dec 11, 2013 33.49 33.53 33.05 33.13 3,741,568 -0.33(-0.99%)
Dec 10, 2013 33.96 34.16 33.43 33.46 4,524,862 -0.70(-2.05%)
Dec 09, 2013 34.03 34.42 34.00 34.16 3,342,431 +0.18(+0.53%)
Dec 06, 2013 33.52 33.99 33.26 33.98 3,603,639 +0.71(+2.13%)
Dec 05, 2013 33.38 33.41 33.00 33.27 2,422,692 -0.11(-0.33%)
Dec 04, 2013 33.44 33.61 32.83 33.38 3,484,817 -0.28(-0.83%)
Dec 03, 2013 33.02 33.83 32.86 33.66 3,483,142 +0.23(+0.69%)
Dec 02, 2013 33.61 33.65 33.11 33.43 2,171,409 -0.12(-0.36%)
Nov 29, 2013 33.78 33.82 33.52 33.55 1,608,968 -0.12(-0.36%)
Nov 27, 2013 33.93 33.93 33.60 33.67 2,333,760 -0.22(-0.65%)
Nov 26, 2013 34.15 34.15 33.86 33.89 3,754,594 -0.18(-0.53%)
Nov 25, 2013 34.07 34.15 33.88 34.07 2,556,207 +0.01(+0.03%)
Nov 22, 2013 33.73 34.26 33.62 34.06 2,919,689 +0.27(+0.80%)
Nov 21, 2013 33.83 33.83 33.60 33.79 2,636,152 +0.16(+0.48%)
Nov 20, 2013 34.10 34.12 33.52 33.63 2,943,551 -0.36(-1.06%)
Nov 19, 2013 34.15 34.27 33.90 33.99 2,170,776 -0.16(-0.47%)
Nov 18, 2013 34.41 34.44 34.09 34.15 2,363,769 -0.19(-0.55%)
Nov 15, 2013 34.06 34.35 34.05 34.34 2,931,950 +0.27(+0.79%)
Nov 14, 2013 34.11 34.56 34.02 34.07 2,688,634 -0.11(-0.32%)
Nov 12, 2013 34.07 34.35 33.98 34.18 3,644,847 +0.09(+0.26%)
Nov 11, 2013 34.20 34.22 33.85 34.09 1,909,800 -0.03(-0.09%)
Nov 08, 2013 33.89 34.12 33.45 34.12 3,583,508 +0.09(+0.26%)
Nov 07, 2013 34.93 34.99 33.97 34.03 4,299,507 -0.95(-2.72%)
Nov 06, 2013 34.90 35.24 34.79 34.98 2,188,576 -0.23(-0.65%)
Nov 05, 2013 35.30 35.51 35.01 35.21 5,255,676 -0.17(-0.48%)
Nov 04, 2013 35.67 36.01 34.76 35.38 4,424,916 -0.02(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.