Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 38.11 38.18 38.18 38.18 570,100 +0.05(+0.13%)
Dec 30, 2013 38.09 38.49 37.91 38.13 464,188 +0.08(+0.21%)
Dec 27, 2013 38.03 38.42 37.74 38.05 266,783 -0.05(-0.13%)
Dec 26, 2013 38.02 38.47 37.54 38.10 315,953 +0.40(+1.06%)
Dec 24, 2013 37.49 37.85 37.34 37.70 232,326 +0.38(+1.02%)
Dec 23, 2013 36.84 37.40 36.72 37.32 426,447 +0.63(+1.72%)
Dec 20, 2013 36.51 36.90 36.14 36.69 1,069,018 +0.36(+0.99%)
Dec 19, 2013 36.53 36.73 35.95 36.33 878,399 -0.15(-0.41%)
Dec 18, 2013 34.90 36.98 34.65 36.48 1,060,915 +2.24(+6.54%)
Dec 17, 2013 34.30 34.52 34.01 34.24 455,522 +0.00(+0.00%)
Dec 16, 2013 33.62 34.41 33.55 34.24 420,327 +0.87(+2.61%)
Dec 13, 2013 32.88 33.72 32.88 33.37 449,581 +0.55(+1.68%)
Dec 12, 2013 32.88 33.12 32.52 32.82 390,971 -0.08(-0.24%)
Dec 11, 2013 33.38 33.40 32.65 32.90 442,912 -0.15(-0.45%)
Dec 10, 2013 33.09 33.79 33.04 33.05 460,878 -0.17(-0.51%)
Dec 09, 2013 33.19 33.40 32.71 33.22 380,588 +0.22(+0.67%)
Dec 06, 2013 32.90 33.29 32.72 33.00 0 +0.47(+1.44%)
Dec 05, 2013 32.43 32.84 32.32 32.53 0 +0.09(+0.28%)
Dec 04, 2013 32.35 32.86 31.90 32.44 0 +0.05(+0.15%)
Dec 03, 2013 32.57 33.32 32.21 32.39 0 -0.29(-0.89%)
Dec 02, 2013 33.05 33.25 32.58 32.68 769,581 -0.27(-0.82%)
Nov 29, 2013 33.31 33.50 32.91 32.95 0 -0.12(-0.36%)
Nov 27, 2013 32.70 33.24 32.50 33.07 0 +0.49(+1.50%)
Nov 26, 2013 32.67 32.98 32.48 32.58 0 +0.05(+0.15%)
Nov 25, 2013 32.49 33.07 32.25 32.53 482,974 +0.30(+0.93%)
Nov 22, 2013 31.65 32.25 31.63 32.23 0 +0.69(+2.19%)
Nov 21, 2013 30.84 31.57 30.70 31.54 381,656 +0.93(+3.04%)
Nov 20, 2013 31.44 31.50 30.52 30.61 0 -0.60(-1.92%)
Nov 19, 2013 32.05 32.23 31.13 31.21 402,577 -0.76(-2.38%)
Nov 18, 2013 31.97 32.25 31.75 31.97 0 +0.12(+0.38%)
Nov 15, 2013 31.94 31.95 31.60 31.85 0 +0.02(+0.06%)
Nov 14, 2013 31.95 31.95 31.50 31.83 212,839 -0.07(-0.22%)
Nov 13, 2013 31.22 31.90 31.22 31.90 0 +0.56(+1.79%)
Nov 12, 2013 31.32 31.54 31.00 31.34 0 +0.02(+0.06%)
Nov 11, 2013 31.10 31.67 30.83 31.32 0 +0.63(+2.05%)
Nov 08, 2013 29.80 30.90 29.80 30.69 0 +0.88(+2.95%)
Nov 07, 2013 30.85 30.91 29.78 29.81 495,681 -0.97(-3.15%)
Nov 06, 2013 31.16 31.36 30.71 30.78 444,264 -0.15(-0.48%)
Nov 05, 2013 30.90 31.33 30.73 30.93 359,342 -0.26(-0.83%)
Nov 04, 2013 30.92 31.32 30.71 31.19 693,086 +0.45(+1.45%)
Nov 01, 2013 31.20 31.57 30.50 30.75 0 -0.50(-1.62%)
Oct 31, 2013 31.70 31.81 31.20 31.25 0 -0.47(-1.48%)
Oct 30, 2013 33.12 33.49 31.70 31.72 792,229 -1.34(-4.05%)
Oct 29, 2013 31.34 35.00 31.34 33.06 0 +1.79(+5.72%)
Oct 28, 2013 31.15 31.31 30.57 31.27 0 +0.06(+0.19%)
Oct 25, 2013 31.26 31.39 30.86 31.21 0 +0.11(+0.35%)
Oct 24, 2013 30.74 31.21 30.74 31.10 220,061 +0.26(+0.84%)
Oct 23, 2013 30.70 30.96 30.52 30.84 229,702 -0.15(-0.48%)
Oct 22, 2013 30.96 31.06 30.65 30.99 303,283 +0.17(+0.55%)
Oct 21, 2013 31.04 31.25 30.69 30.82 460,972 -0.27(-0.87%)
Oct 18, 2013 31.45 31.48 30.73 31.09 585,180 -0.10(-0.32%)
Oct 17, 2013 31.22 31.55 31.05 31.19 470,099 -0.11(-0.35%)
Oct 16, 2013 31.00 31.35 30.85 31.30 351,180 +0.44(+1.43%)
Oct 15, 2013 31.65 31.83 30.81 30.86 423,080 -0.80(-2.53%)
Oct 14, 2013 30.77 31.72 30.67 31.66 373,161 +0.62(+2.00%)
Oct 11, 2013 30.45 31.15 30.25 31.04 0 +0.57(+1.87%)
Oct 10, 2013 29.91 30.48 29.60 30.47 421,465 +0.98(+3.32%)
Oct 09, 2013 29.80 29.80 29.22 29.49 451,870 -0.23(-0.77%)
Oct 08, 2013 30.32 30.49 29.68 29.72 643,483 -0.68(-2.24%)
Oct 07, 2013 30.53 30.87 30.37 30.40 0 -0.42(-1.36%)
Oct 04, 2013 30.49 30.94 30.49 30.82 0 +0.21(+0.69%)
Oct 03, 2013 30.98 31.19 30.30 30.61 0 -0.57(-1.83%)
Oct 02, 2013 31.16 31.54 31.01 31.18 298,979 -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.