Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 44.82 44.77 44.77 44.77 3,146,385 -0.06(-0.14%)
Dec 30, 2013 44.63 44.90 44.63 44.83 2,426,371 +0.10(+0.23%)
Dec 27, 2013 44.72 44.93 44.60 44.73 3,002,497 +0.12(+0.26%)
Dec 26, 2013 44.93 45.00 44.54 44.61 3,958,673 -0.33(-0.74%)
Dec 24, 2013 44.67 45.05 44.52 44.94 2,198,920 +0.15(+0.33%)
Dec 23, 2013 45.36 45.36 44.79 44.79 4,692,552 -0.29(-0.65%)
Dec 20, 2013 44.93 45.32 44.82 45.08 4,927,566 +0.20(+0.45%)
Dec 19, 2013 45.06 45.06 44.42 44.88 4,726,610 -0.35(-0.77%)
Dec 18, 2013 44.40 45.27 44.06 45.23 5,894,095 +0.88(+1.97%)
Dec 17, 2013 44.43 44.55 44.09 44.36 4,583,956 -0.08(-0.19%)
Dec 16, 2013 44.82 44.88 44.28 44.44 5,402,500 +0.21(+0.47%)
Dec 13, 2013 44.41 44.53 44.06 44.23 4,531,684 +0.00(+0.00%)
Dec 12, 2013 44.39 44.64 44.18 44.23 5,441,149 -0.09(-0.20%)
Dec 11, 2013 44.93 44.93 44.30 44.32 5,383,812 -0.61(-1.36%)
Dec 10, 2013 45.23 45.35 44.87 44.93 2,670,171 -0.35(-0.77%)
Dec 09, 2013 45.53 45.53 44.99 45.28 3,105,622 -0.25(-0.54%)
Dec 06, 2013 45.41 45.76 45.22 45.53 3,535,995 +0.38(+0.85%)
Dec 05, 2013 45.28 45.36 44.93 45.15 3,065,089 -0.21(-0.46%)
Dec 04, 2013 45.03 45.57 44.82 45.36 3,633,672 +0.11(+0.24%)
Dec 03, 2013 45.02 45.39 44.99 45.25 3,586,883 +0.09(+0.20%)
Dec 02, 2013 45.49 45.49 44.85 45.15 4,042,178 -0.23(-0.50%)
Nov 29, 2013 45.47 45.84 45.25 45.38 2,278,419 -0.05(-0.10%)
Nov 27, 2013 45.73 45.89 45.24 45.43 3,917,224 -0.30(-0.67%)
Nov 26, 2013 46.05 46.11 45.73 45.73 4,865,868 -0.32(-0.69%)
Nov 25, 2013 46.17 46.26 46.00 46.05 3,376,341 -0.09(-0.20%)
Nov 22, 2013 45.78 46.42 45.54 46.14 5,364,774 +0.25(+0.54%)
Nov 21, 2013 45.54 46.05 45.28 45.89 5,290,849 +0.47(+1.03%)
Nov 20, 2013 46.21 46.27 45.41 45.43 4,095,124 -0.71(-1.53%)
Nov 19, 2013 46.41 46.50 45.94 46.13 4,038,688 -0.27(-0.59%)
Nov 18, 2013 46.59 46.61 46.22 46.41 3,615,349 -0.17(-0.36%)
Nov 15, 2013 46.10 46.58 46.09 46.58 4,349,861 +0.19(+0.41%)
Nov 14, 2013 46.13 46.61 46.03 46.39 3,971,396 +0.37(+0.80%)
Nov 12, 2013 46.32 46.45 45.82 46.02 13,531,561 -0.47(-1.01%)
Nov 11, 2013 46.49 46.77 46.21 46.49 3,032,011 +0.01(+0.03%)
Nov 08, 2013 46.62 46.65 45.62 46.47 14,261,560 -0.31(-0.67%)
Nov 07, 2013 46.97 47.18 46.66 46.79 12,660,544 -0.19(-0.40%)
Nov 06, 2013 46.48 47.00 46.34 46.97 3,656,193 +0.49(+1.05%)
Nov 05, 2013 46.56 46.85 46.38 46.49 5,660,673 -0.01(-0.03%)
Nov 04, 2013 46.63 46.65 45.99 46.50 3,979,417 -0.03(-0.06%)
Nov 01, 2013 46.17 46.70 46.12 46.52 4,507,563 +0.50(+1.09%)
Oct 31, 2013 46.22 46.31 45.52 46.02 4,353,084 -0.18(-0.39%)
Oct 30, 2013 46.58 46.87 46.18 46.20 3,940,440 -0.39(-0.84%)
Oct 29, 2013 46.44 46.71 46.31 46.59 2,873,405 +0.16(+0.35%)
Oct 28, 2013 46.40 46.66 46.24 46.43 4,154,028 +0.00(+0.00%)
Oct 25, 2013 45.95 46.45 45.76 46.43 2,817,375 +0.47(+1.03%)
Oct 24, 2013 46.08 46.14 45.74 45.96 3,288,731 -0.05(-0.11%)
Oct 23, 2013 45.58 46.51 45.57 46.01 6,861,483 +0.40(+0.87%)
Oct 22, 2013 45.01 45.81 44.96 45.61 4,546,011 +0.66(+1.47%)
Oct 21, 2013 44.91 45.04 44.63 44.95 3,314,597 -0.01(-0.03%)
Oct 18, 2013 44.89 45.04 44.73 44.97 3,784,897 +0.18(+0.40%)
Oct 17, 2013 44.14 44.88 43.84 44.79 4,691,854 +0.49(+1.12%)
Oct 16, 2013 43.64 44.29 43.56 44.29 5,121,234 +0.76(+1.74%)
Oct 15, 2013 43.86 43.95 43.35 43.53 4,931,134 -0.47(-1.06%)
Oct 14, 2013 44.02 44.11 43.40 44.00 3,568,301 -0.17(-0.39%)
Oct 11, 2013 43.78 44.19 43.64 44.18 3,627,552 +0.36(+0.82%)
Oct 10, 2013 43.46 43.82 42.92 43.82 3,974,391 +0.50(+1.16%)
Oct 09, 2013 43.19 43.87 43.03 43.32 4,634,023 +0.20(+0.46%)
Oct 08, 2013 42.53 43.32 42.51 43.12 4,900,431 +0.55(+1.30%)
Oct 07, 2013 42.52 42.90 42.44 42.57 2,300,311 -0.06(-0.14%)
Oct 04, 2013 42.54 42.79 42.44 42.62 2,377,617 +0.06(+0.15%)
Oct 03, 2013 42.97 43.00 42.38 42.56 4,192,322 -0.59(-1.37%)
Oct 02, 2013 43.05 43.20 42.83 43.15 3,017,383 -0.01(-0.03%)
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.