Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 36.48 37.25 36.46 37.04 5,064,355 +0.17(+0.45%)
Jan 30, 2014 36.20 36.90 36.12 36.87 4,481,285 +0.91(+2.52%)
Jan 29, 2014 36.00 36.12 35.83 35.97 3,655,035 -0.07(-0.20%)
Jan 28, 2014 36.02 36.11 35.86 36.04 2,364,824 +0.08(+0.22%)
Jan 27, 2014 35.87 36.05 35.83 35.96 3,442,815 +0.09(+0.25%)
Jan 24, 2014 36.12 36.34 35.86 35.87 4,206,624 -0.41(-1.14%)
Jan 23, 2014 36.01 36.35 35.96 36.28 3,393,386 +0.13(+0.36%)
Jan 22, 2014 36.25 36.36 35.98 36.15 2,972,106 -0.11(-0.32%)
Jan 21, 2014 35.78 36.27 35.78 36.27 3,380,184 +0.53(+1.48%)
Jan 17, 2014 35.74 35.74 35.74 35.74 2,808,357 +0.02(+0.05%)
Jan 16, 2014 35.57 35.76 35.43 35.72 2,663,175 +0.12(+0.35%)
Jan 15, 2014 35.41 35.62 35.39 35.60 4,206,018 +0.18(+0.52%)
Jan 14, 2014 35.40 35.63 35.26 35.41 2,124,874 +0.01(+0.02%)
Jan 13, 2014 35.97 35.97 35.32 35.40 2,909,807 -0.21(-0.59%)
Jan 10, 2014 35.36 36.04 35.18 35.62 2,888,901 +0.40(+1.15%)
Jan 09, 2014 35.21 35.29 34.96 35.21 2,144,198 +0.24(+0.68%)
Jan 08, 2014 35.05 35.12 34.79 34.97 2,511,013 -0.18(-0.53%)
Jan 07, 2014 34.89 35.22 34.86 35.16 2,922,213 +0.28(+0.81%)
Jan 06, 2014 34.89 35.04 34.75 34.88 2,943,674 +0.08(+0.23%)
Jan 03, 2014 34.90 35.02 34.64 34.80 3,214,414 -0.05(-0.15%)
Jan 02, 2014 35.47 35.47 34.85 34.85 2,691,004 -0.54(-1.54%)
Dec 31, 2013 35.44 35.40 35.40 35.40 2,191,219 +0.01(+0.02%)
Dec 30, 2013 35.34 35.51 35.21 35.39 2,448,034 -0.01(-0.02%)
Dec 27, 2013 35.40 35.64 35.28 35.40 1,518,964 +0.15(+0.44%)
Dec 26, 2013 35.73 35.78 35.17 35.24 2,215,439 -0.41(-1.15%)
Dec 24, 2013 35.61 35.82 35.55 35.65 1,212,815 +0.04(+0.12%)
Dec 23, 2013 35.45 35.79 35.39 35.61 2,667,484 +0.37(+1.04%)
Dec 20, 2013 34.96 35.57 34.88 35.24 6,247,539 +0.30(+0.85%)
Dec 19, 2013 35.25 35.25 34.79 34.95 4,489,937 -0.63(-1.78%)
Dec 18, 2013 35.36 35.63 34.85 35.58 4,535,745 +0.27(+0.76%)
Dec 17, 2013 35.60 35.70 35.24 35.31 4,749,463 -0.30(-0.83%)
Dec 16, 2013 35.33 35.76 35.31 35.61 5,044,942 +0.49(+1.39%)
Dec 13, 2013 35.05 35.19 34.95 35.12 2,331,533 +0.19(+0.55%)
Dec 12, 2013 34.90 35.18 34.89 34.93 3,875,470 -0.05(-0.15%)
Dec 11, 2013 34.97 35.25 34.90 34.98 3,039,349 -0.05(-0.15%)
Dec 10, 2013 35.70 35.80 34.91 35.03 3,855,307 -0.73(-2.04%)
Dec 09, 2013 35.68 36.02 35.62 35.76 2,957,448 +0.04(+0.12%)
Dec 06, 2013 35.22 35.82 35.13 35.72 3,284,825 +0.65(+1.86%)
Dec 05, 2013 35.33 35.33 34.80 35.07 3,600,974 -0.30(-0.86%)
Dec 04, 2013 35.25 35.55 35.04 35.37 2,756,169 -0.08(-0.22%)
Dec 03, 2013 35.05 35.48 34.90 35.45 3,327,702 +0.30(+0.84%)
Dec 02, 2013 35.14 35.38 34.95 35.15 3,745,754 +0.08(+0.22%)
Nov 29, 2013 34.76 35.29 34.76 35.08 1,585,724 +0.10(+0.27%)
Nov 27, 2013 35.00 35.05 34.82 34.98 2,894,861 +0.01(+0.02%)
Nov 26, 2013 35.25 35.27 34.68 34.97 5,058,769 -0.28(-0.79%)
Nov 25, 2013 35.40 35.59 35.25 35.25 2,761,570 -0.05(-0.15%)
Nov 22, 2013 35.18 35.46 35.16 35.30 3,318,179 +0.10(+0.27%)
Nov 21, 2013 35.36 35.46 34.87 35.21 2,646,808 -0.03(-0.07%)
Nov 20, 2013 35.52 35.72 35.23 35.23 2,397,203 -0.33(-0.93%)
Nov 19, 2013 35.70 35.81 35.47 35.56 2,377,651 -0.08(-0.22%)
Nov 18, 2013 35.80 35.84 35.41 35.64 4,123,253 -0.12(-0.34%)
Nov 15, 2013 35.51 35.80 35.49 35.76 2,644,854 +0.13(+0.37%)
Nov 14, 2013 35.70 35.92 35.57 35.63 2,533,054 +0.03(+0.10%)
Nov 13, 2013 35.03 35.70 34.93 35.60 4,616,890 +0.42(+1.19%)
Nov 12, 2013 35.34 35.62 34.77 35.18 10,250,255 -0.81(-2.25%)
Nov 11, 2013 36.28 36.38 35.92 35.99 2,079,192 -0.30(-0.84%)
Nov 08, 2013 36.42 36.42 35.95 36.29 4,412,985 -0.24(-0.67%)
Nov 07, 2013 37.20 37.32 36.48 36.54 3,128,425 -0.61(-1.64%)
Nov 06, 2013 36.49 37.18 36.49 37.14 2,322,303 +0.64(+1.76%)
Nov 05, 2013 36.61 37.10 36.48 36.50 2,596,385 -0.23(-0.62%)
Nov 04, 2013 36.85 36.88 36.48 36.73 1,956,436 -0.04(-0.12%)
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.