Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 46.85 47.93 47.93 47.93 178,800 +1.23(+2.63%)
Dec 30, 2013 47.22 47.68 46.31 46.70 28,324 -0.38(-0.81%)
Dec 27, 2013 47.01 47.19 46.42 47.08 28,446 +0.34(+0.73%)
Dec 26, 2013 46.44 46.92 45.80 46.74 23,594 +0.27(+0.58%)
Dec 24, 2013 46.27 46.50 45.95 46.47 12,370 +0.02(+0.04%)
Dec 23, 2013 46.50 46.74 45.79 46.45 49,875 +0.47(+1.02%)
Dec 20, 2013 44.43 46.75 43.93 45.98 217,405 +1.86(+4.22%)
Dec 19, 2013 44.05 44.85 43.94 44.12 44,237 +0.24(+0.55%)
Dec 18, 2013 43.71 44.04 42.82 43.88 54,560 +0.06(+0.14%)
Dec 17, 2013 43.55 44.07 42.69 43.82 70,746 +0.43(+0.99%)
Dec 16, 2013 42.01 43.67 41.54 43.39 39,699 +1.40(+3.33%)
Dec 13, 2013 42.01 42.43 41.13 41.99 24,398 -0.04(-0.10%)
Dec 12, 2013 41.90 42.50 41.41 42.03 17,990 +0.06(+0.14%)
Dec 11, 2013 42.47 42.47 41.64 41.97 24,115 -0.32(-0.76%)
Dec 10, 2013 42.49 42.94 42.13 42.29 37,119 -0.11(-0.26%)
Dec 09, 2013 42.60 42.60 42.00 42.40 24,753 -0.05(-0.12%)
Dec 06, 2013 42.26 42.60 41.71 42.45 0 +0.80(+1.92%)
Dec 05, 2013 41.30 42.50 40.98 41.65 0 +0.22(+0.53%)
Dec 04, 2013 39.72 41.50 39.71 41.43 0 +1.81(+4.57%)
Dec 03, 2013 39.21 39.90 38.65 39.62 0 +0.17(+0.43%)
Dec 02, 2013 42.27 42.33 38.80 39.45 0 -3.03(-7.13%)
Nov 29, 2013 42.51 42.58 42.27 42.48 0 +0.23(+0.54%)
Nov 27, 2013 42.30 42.49 42.05 42.25 0 -0.14(-0.33%)
Nov 26, 2013 42.12 42.55 41.78 42.39 0 +0.20(+0.47%)
Nov 25, 2013 42.60 42.75 41.93 42.19 32,862 -0.32(-0.75%)
Nov 22, 2013 42.23 42.96 42.19 42.51 0 +0.48(+1.14%)
Nov 21, 2013 41.24 42.34 40.63 42.03 27,370 +1.03(+2.51%)
Nov 20, 2013 39.48 41.60 39.48 41.00 0 +1.76(+4.49%)
Nov 19, 2013 38.74 40.47 38.74 39.24 23,333 +0.26(+0.67%)
Nov 18, 2013 40.00 41.04 38.48 38.98 0 -0.94(-2.35%)
Nov 15, 2013 40.87 41.26 39.90 39.92 0 -1.07(-2.61%)
Nov 14, 2013 41.02 41.97 40.22 40.99 0 -0.24(-0.58%)
Nov 12, 2013 40.26 41.32 40.18 41.23 0 +1.00(+2.49%)
Nov 11, 2013 40.68 41.26 39.93 40.23 0 -0.65(-1.59%)
Nov 08, 2013 39.71 41.24 39.71 40.88 0 +1.16(+2.92%)
Nov 07, 2013 40.84 41.05 39.51 39.72 36,188 -0.96(-2.36%)
Nov 06, 2013 40.35 40.79 40.14 40.68 43,793 +0.63(+1.57%)
Nov 05, 2013 38.00 40.44 37.99 40.05 0 +1.52(+3.94%)
Nov 04, 2013 37.05 38.79 37.05 38.53 65,981 +1.75(+4.76%)
Nov 01, 2013 36.61 37.39 36.13 36.78 0 -0.08(-0.22%)
Oct 31, 2013 38.07 38.22 36.84 36.86 0 -1.12(-2.95%)
Oct 30, 2013 39.08 39.09 37.77 37.98 181,556 -0.91(-2.34%)
Oct 29, 2013 38.09 39.22 37.72 38.89 0 +0.80(+2.10%)
Oct 28, 2013 38.70 38.97 37.89 38.09 0 -0.50(-1.30%)
Oct 25, 2013 39.64 39.78 38.36 38.59 0 -1.15(-2.89%)
Oct 24, 2013 40.81 41.19 39.49 39.74 38,634 -0.80(-1.97%)
Oct 23, 2013 40.26 40.77 40.06 40.54 0 +0.03(+0.07%)
Oct 22, 2013 40.58 41.02 40.32 40.51 49,886 +0.04(+0.10%)
Oct 21, 2013 40.73 41.01 40.31 40.47 83,724 -0.13(-0.32%)
Oct 18, 2013 40.31 40.81 40.03 40.60 49,202 +0.59(+1.47%)
Oct 17, 2013 40.06 40.30 39.67 40.01 98,097 +0.02(+0.05%)
Oct 16, 2013 40.28 41.23 39.76 39.99 68,676 +0.07(+0.18%)
Oct 15, 2013 39.18 40.52 39.18 39.92 114,458 +0.55(+1.40%)
Oct 14, 2013 37.54 39.38 37.42 39.37 41,544 +1.68(+4.46%)
Oct 11, 2013 37.29 38.77 37.06 37.69 0 +0.41(+1.10%)
Oct 10, 2013 37.44 37.49 36.90 37.28 72,771 +0.35(+0.95%)
Oct 09, 2013 35.59 37.33 35.46 36.93 0 +1.32(+3.71%)
Oct 08, 2013 36.26 36.87 35.28 35.61 51,124 -0.76(-2.09%)
Oct 07, 2013 36.48 36.80 36.36 36.37 0 -0.52(-1.41%)
Oct 04, 2013 36.11 37.00 36.11 36.89 0 +0.68(+1.88%)
Oct 03, 2013 36.33 36.64 35.97 36.21 0 -0.06(-0.17%)
Oct 02, 2013 36.46 37.00 36.19 36.27 30,614 -0.55(-1.49%)
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.