Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 37.30 37.42 36.92 37.06 23,281,672 -0.38(-1.01%)
Jan 30, 2014 36.71 37.55 36.65 37.44 24,825,656 +0.91(+2.49%)
Jan 29, 2014 36.88 36.97 36.23 36.53 27,647,726 -0.46(-1.25%)
Jan 28, 2014 36.64 37.15 36.54 36.99 21,544,890 +0.24(+0.65%)
Jan 27, 2014 36.99 37.85 36.76 36.76 44,306,304 +0.38(+1.06%)
Jan 24, 2014 35.87 36.50 35.78 36.37 26,205,300 +0.27(+0.74%)
Jan 23, 2014 35.83 36.21 35.59 36.11 22,691,562 +0.17(+0.49%)
Jan 22, 2014 36.22 36.37 35.88 35.93 15,225,673 -0.34(-0.93%)
Jan 21, 2014 36.41 36.56 36.18 36.27 15,753,707 -0.08(-0.23%)
Jan 17, 2014 36.82 36.35 36.35 36.35 23,950,910 -0.38(-1.05%)
Jan 16, 2014 36.49 37.07 36.46 36.73 11,094,792 -0.01(-0.04%)
Jan 15, 2014 37.08 37.01 36.63 36.75 14,986,737 -0.34(-0.91%)
Jan 14, 2014 36.76 37.15 36.50 37.08 30,278,158 -0.08(-0.23%)
Jan 13, 2014 35.62 37.39 35.54 37.17 53,288,712 +2.27(+6.50%)
Jan 10, 2014 34.87 35.03 34.64 34.90 11,651,743 +0.25(+0.73%)
Jan 09, 2014 34.86 34.99 34.52 34.65 13,324,527 -0.19(-0.54%)
Jan 08, 2014 35.06 35.08 34.71 34.84 19,573,130 -0.22(-0.64%)
Jan 07, 2014 34.96 35.27 34.94 35.06 14,285,178 +0.26(+0.74%)
Jan 06, 2014 34.85 35.08 34.64 34.80 14,191,623 +0.01(+0.02%)
Jan 03, 2014 34.63 34.99 34.61 34.80 9,196,742 +0.17(+0.48%)
Jan 02, 2014 34.90 35.01 34.50 34.63 11,253,508 -0.39(-1.12%)
Dec 31, 2013 34.80 35.02 35.02 35.02 12,111,939 +0.08(+0.22%)
Dec 30, 2013 34.80 34.94 34.52 34.94 9,003,433 +0.10(+0.30%)
Dec 27, 2013 34.82 34.92 34.66 34.84 6,065,841 +0.05(+0.14%)
Dec 26, 2013 34.59 34.81 34.54 34.79 7,245,326 +0.22(+0.63%)
Dec 24, 2013 34.59 34.75 34.45 34.57 6,078,087 +0.03(+0.10%)
Dec 23, 2013 34.59 34.78 34.46 34.54 11,810,393 +0.03(+0.08%)
Dec 20, 2013 34.18 34.60 34.03 34.51 24,024,378 +0.37(+1.09%)
Dec 19, 2013 34.10 34.25 33.96 34.14 12,477,098 -0.08(-0.22%)
Dec 18, 2013 33.52 34.24 33.34 34.22 19,363,366 +0.70(+2.09%)
Dec 17, 2013 33.54 33.59 33.31 33.52 19,865,312 -0.13(-0.40%)
Dec 16, 2013 33.80 34.00 33.51 33.65 16,219,822 -0.20(-0.60%)
Dec 13, 2013 34.10 34.22 33.63 33.85 11,999,599 +0.04(+0.12%)
Dec 12, 2013 33.97 34.13 33.61 33.81 16,591,862 -0.15(-0.43%)
Dec 11, 2013 34.33 34.36 33.82 33.96 20,820,776 -0.33(-0.97%)
Dec 10, 2013 34.17 34.37 34.06 34.29 14,753,104 -0.09(-0.26%)
Dec 09, 2013 34.26 34.58 34.13 34.38 13,451,485 +0.12(+0.34%)
Dec 06, 2013 34.08 34.39 33.96 34.26 10,673,129 +0.40(+1.19%)
Dec 05, 2013 33.93 34.17 33.83 33.86 12,561,254 -0.35(-1.01%)
Dec 04, 2013 34.41 34.44 33.87 34.21 16,480,482 -0.31(-0.90%)
Dec 03, 2013 34.56 34.81 34.26 34.52 19,592,982 -0.29(-0.84%)
Dec 02, 2013 34.51 34.98 34.51 34.81 21,376,774 +0.24(+0.70%)
Nov 29, 2013 34.54 34.65 34.32 34.57 9,946,417 +0.00(+0.00%)
Nov 27, 2013 34.40 34.62 34.38 34.57 16,671,876 +0.17(+0.50%)
Nov 26, 2013 34.45 34.51 34.10 34.39 32,834,956 -0.06(-0.16%)
Nov 25, 2013 33.96 34.57 33.95 34.45 26,354,018 +0.50(+1.47%)
Nov 22, 2013 33.64 34.02 33.60 33.95 20,134,910 +0.22(+0.66%)
Nov 21, 2013 33.45 33.78 33.41 33.73 18,503,100 +0.34(+1.02%)
Nov 20, 2013 33.28 33.59 33.13 33.39 11,895,212 +0.04(+0.12%)
Nov 19, 2013 33.33 33.42 33.06 33.35 12,027,256 +0.04(+0.12%)
Nov 18, 2013 33.33 33.48 33.15 33.31 11,428,288 -0.04(-0.12%)
Nov 15, 2013 33.04 33.49 33.04 33.35 17,286,746 +0.17(+0.52%)
Nov 14, 2013 32.97 33.21 32.95 33.17 16,258,532 +0.16(+0.48%)
Nov 12, 2013 32.57 33.04 32.47 33.01 20,109,582 +0.41(+1.26%)
Nov 11, 2013 32.54 32.71 32.52 32.60 10,857,785 +0.14(+0.43%)
Nov 08, 2013 31.86 32.51 31.81 32.47 25,116,690 +0.68(+2.14%)
Nov 07, 2013 32.01 32.08 31.76 31.79 16,830,334 -0.10(-0.30%)
Nov 06, 2013 31.61 31.92 31.45 31.88 17,588,386 +0.42(+1.32%)
Nov 05, 2013 31.63 31.76 31.44 31.47 14,990,479 -0.25(-0.79%)
Nov 04, 2013 31.86 32.10 31.67 31.72 23,319,884 +0.34(+1.08%)
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.