Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 40.92 40.96 40.96 40.96 437,000 +0.04(+0.10%)
Dec 30, 2013 40.58 40.97 40.55 40.92 451,279 +0.34(+0.84%)
Dec 27, 2013 40.86 40.86 40.37 40.58 401,522 -0.03(-0.07%)
Dec 26, 2013 40.38 40.65 40.02 40.61 370,206 +0.24(+0.59%)
Dec 24, 2013 39.94 40.50 39.80 40.37 236,197 +0.42(+1.05%)
Dec 23, 2013 39.90 40.03 39.80 39.95 773,334 +0.17(+0.43%)
Dec 20, 2013 39.95 40.04 39.59 39.78 1,146,520 -0.07(-0.18%)
Dec 19, 2013 40.03 40.07 39.63 39.85 935,837 -0.24(-0.60%)
Dec 18, 2013 39.54 40.16 39.24 40.09 779,638 +0.63(+1.60%)
Dec 17, 2013 39.63 39.68 39.29 39.46 538,044 -0.15(-0.38%)
Dec 16, 2013 39.31 39.62 39.11 39.61 618,363 +0.52(+1.33%)
Dec 13, 2013 38.87 39.24 38.74 39.09 566,460 +0.34(+0.88%)
Dec 12, 2013 38.82 38.92 38.62 38.75 507,651 -0.12(-0.31%)
Dec 11, 2013 39.37 39.40 38.83 38.87 524,882 -0.41(-1.04%)
Dec 10, 2013 39.36 39.53 39.16 39.28 559,980 -0.18(-0.46%)
Dec 09, 2013 39.53 39.74 39.16 39.46 689,686 -0.01(-0.03%)
Dec 06, 2013 39.02 39.48 38.96 39.47 432,965 +0.77(+1.99%)
Dec 05, 2013 38.56 38.77 38.40 38.70 552,645 +0.13(+0.34%)
Dec 04, 2013 38.55 38.67 38.14 38.57 657,915 -0.10(-0.26%)
Dec 03, 2013 38.74 38.80 38.44 38.67 524,701 -0.22(-0.57%)
Dec 02, 2013 39.05 39.23 38.69 38.89 490,347 -0.14(-0.36%)
Nov 29, 2013 39.15 39.19 38.93 39.03 186,962 -0.04(-0.10%)
Nov 27, 2013 39.26 39.33 38.98 39.07 362,350 -0.15(-0.38%)
Nov 26, 2013 39.29 39.50 39.16 39.22 297,380 -0.07(-0.18%)
Nov 25, 2013 39.59 39.70 39.23 39.29 405,803 -0.25(-0.63%)
Nov 22, 2013 39.60 39.68 39.36 39.54 439,942 -0.04(-0.10%)
Nov 21, 2013 39.27 39.69 39.25 39.58 543,149 +0.33(+0.84%)
Nov 20, 2013 39.46 39.55 39.03 39.25 572,733 -0.11(-0.28%)
Nov 19, 2013 39.37 39.60 39.23 39.36 652,055 +0.04(+0.10%)
Nov 18, 2013 39.22 39.49 38.96 39.32 482,304 +0.17(+0.43%)
Nov 15, 2013 38.85 39.28 38.68 39.15 696,291 +0.11(+0.28%)
Nov 14, 2013 39.25 39.35 38.87 39.04 690,549 -0.19(-0.48%)
Nov 13, 2013 38.90 39.24 38.75 39.23 436,433 +0.22(+0.56%)
Nov 12, 2013 39.16 39.27 38.83 39.01 518,939 -0.24(-0.61%)
Nov 11, 2013 39.13 39.39 38.96 39.25 491,538 +0.18(+0.46%)
Nov 08, 2013 38.71 39.09 38.66 39.07 523,075 +0.32(+0.83%)
Nov 07, 2013 39.49 39.50 38.73 38.75 609,391 -0.54(-1.37%)
Nov 06, 2013 39.26 39.57 39.18 39.29 730,533 +0.21(+0.54%)
Nov 05, 2013 39.89 40.10 39.05 39.08 874,217 -0.99(-2.47%)
Nov 04, 2013 40.00 40.13 39.74 40.07 391,599 +0.24(+0.60%)
Nov 01, 2013 40.02 40.19 39.73 39.83 482,308 -0.07(-0.18%)
Oct 31, 2013 39.66 40.16 39.63 39.90 922,160 +0.30(+0.76%)
Oct 30, 2013 40.13 40.20 39.58 39.60 907,831 -0.48(-1.20%)
Oct 29, 2013 40.02 40.08 39.63 40.08 870,355 +0.06(+0.15%)
Oct 28, 2013 39.91 40.03 39.78 40.02 809,559 +0.02(+0.05%)
Oct 25, 2013 39.33 40.19 39.33 40.00 1,069,083 +0.55(+1.39%)
Oct 24, 2013 38.55 39.51 38.31 39.45 1,124,650 +0.05(+0.13%)
Oct 23, 2013 39.61 39.83 39.37 39.40 944,596 -0.28(-0.71%)
Oct 22, 2013 39.43 39.69 39.24 39.68 526,257 +0.40(+1.02%)
Oct 21, 2013 39.11 39.31 38.95 39.28 512,147 +0.20(+0.51%)
Oct 18, 2013 39.16 39.16 38.85 39.08 1,242,289 -0.02(-0.05%)
Oct 17, 2013 38.45 39.15 38.45 39.10 704,641 +0.55(+1.43%)
Oct 16, 2013 38.50 38.60 38.28 38.55 376,766 +0.27(+0.71%)
Oct 15, 2013 38.57 39.00 38.23 38.28 544,911 -0.30(-0.78%)
Oct 14, 2013 38.51 38.61 38.26 38.58 759,015 -0.15(-0.39%)
Oct 11, 2013 38.52 38.78 38.45 38.73 484,938 +0.01(+0.03%)
Oct 10, 2013 38.51 38.85 38.46 38.72 525,718 +0.49(+1.28%)
Oct 09, 2013 38.30 38.44 38.12 38.23 837,003 -0.06(-0.16%)
Oct 08, 2013 38.12 38.49 37.88 38.29 1,047,311 +0.05(+0.13%)
Oct 07, 2013 38.19 38.38 38.01 38.24 555,294 -0.23(-0.60%)
Oct 04, 2013 38.41 38.57 38.27 38.47 496,538 +0.06(+0.16%)
Oct 03, 2013 38.76 38.82 38.28 38.41 657,514 -0.49(-1.26%)
Oct 02, 2013 38.91 38.97 38.43 38.90 702,539 -0.26(-0.66%)
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.