Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 37.16 37.28 36.78 36.92 23,369,502 -0.38(-1.01%)
Jan 30, 2014 36.57 37.41 36.51 37.30 24,919,308 +0.91(+2.49%)
Jan 29, 2014 36.74 36.83 36.10 36.39 27,752,024 -0.46(-1.25%)
Jan 28, 2014 36.51 37.01 36.40 36.85 21,626,166 +0.24(+0.65%)
Jan 27, 2014 36.85 37.71 36.62 36.62 44,473,448 +0.38(+1.06%)
Jan 24, 2014 35.74 36.37 35.64 36.23 26,304,158 +0.26(+0.74%)
Jan 23, 2014 35.70 36.07 35.45 35.97 22,777,164 +0.17(+0.49%)
Jan 22, 2014 36.09 36.23 35.74 35.80 15,283,111 -0.33(-0.93%)
Jan 21, 2014 36.27 36.42 36.05 36.13 15,813,137 -0.08(-0.23%)
Jan 17, 2014 36.68 36.21 36.21 36.21 24,041,262 -0.38(-1.05%)
Jan 16, 2014 36.35 36.93 36.32 36.60 11,136,646 -0.01(-0.04%)
Jan 15, 2014 36.95 36.88 36.49 36.61 15,043,274 -0.33(-0.91%)
Jan 14, 2014 36.62 37.02 36.36 36.95 30,392,380 -0.08(-0.23%)
Jan 13, 2014 35.48 37.25 35.40 37.03 53,489,740 +2.26(+6.50%)
Jan 10, 2014 34.74 34.90 34.51 34.77 11,695,698 +0.25(+0.73%)
Jan 09, 2014 34.73 34.85 34.39 34.52 13,374,792 -0.19(-0.54%)
Jan 08, 2014 34.92 34.95 34.58 34.71 19,646,968 -0.22(-0.64%)
Jan 07, 2014 34.83 35.13 34.81 34.93 14,339,068 +0.26(+0.74%)
Jan 06, 2014 34.72 34.95 34.51 34.67 14,245,160 +0.01(+0.02%)
Jan 03, 2014 34.50 34.85 34.48 34.67 9,231,436 +0.17(+0.48%)
Jan 02, 2014 34.77 34.88 34.37 34.50 11,295,961 -0.39(-1.12%)
Dec 31, 2013 34.67 34.89 34.89 34.89 12,157,631 +0.08(+0.22%)
Dec 30, 2013 34.67 34.81 34.39 34.81 9,037,398 +0.10(+0.30%)
Dec 27, 2013 34.69 34.78 34.53 34.71 6,088,723 +0.05(+0.14%)
Dec 26, 2013 34.46 34.68 34.41 34.66 7,272,658 +0.22(+0.63%)
Dec 24, 2013 34.46 34.62 34.32 34.44 6,101,016 +0.03(+0.10%)
Dec 23, 2013 34.46 34.65 34.33 34.41 11,854,947 +0.03(+0.08%)
Dec 20, 2013 34.05 34.47 33.90 34.38 24,115,008 +0.37(+1.09%)
Dec 19, 2013 33.98 34.12 33.83 34.01 12,524,167 -0.08(-0.22%)
Dec 18, 2013 33.39 34.11 33.22 34.09 19,436,414 +0.70(+2.09%)
Dec 17, 2013 33.42 33.46 33.19 33.39 19,940,252 -0.13(-0.39%)
Dec 16, 2013 33.67 33.87 33.38 33.52 16,281,010 -0.20(-0.60%)
Dec 13, 2013 33.98 34.09 33.50 33.73 12,044,867 +0.04(+0.12%)
Dec 12, 2013 33.84 34.00 33.48 33.68 16,654,453 -0.13(-0.39%)
Dec 11, 2013 34.19 34.22 33.68 33.82 20,908,010 -0.33(-0.97%)
Dec 10, 2013 34.03 34.23 33.92 34.15 14,814,917 -0.09(-0.26%)
Dec 09, 2013 34.11 34.44 33.99 34.24 13,507,844 +0.12(+0.34%)
Dec 06, 2013 33.94 34.24 33.82 34.12 10,717,847 +0.40(+1.19%)
Dec 05, 2013 33.79 34.02 33.69 33.72 12,613,883 -0.35(-1.01%)
Dec 04, 2013 34.26 34.30 33.73 34.06 16,549,533 -0.31(-0.90%)
Dec 03, 2013 34.42 34.67 34.11 34.38 19,675,072 -0.29(-0.84%)
Dec 02, 2013 34.36 34.83 34.36 34.67 21,466,340 +0.24(+0.70%)
Nov 29, 2013 34.40 34.51 34.18 34.42 9,988,090 +0.00(+0.00%)
Nov 27, 2013 34.26 34.48 34.23 34.42 16,741,728 +0.17(+0.50%)
Nov 26, 2013 34.31 34.37 33.96 34.25 32,972,528 -0.06(-0.16%)
Nov 25, 2013 33.82 34.43 33.81 34.31 26,464,438 +0.50(+1.47%)
Nov 22, 2013 33.50 33.88 33.46 33.81 20,219,272 +0.22(+0.66%)
Nov 21, 2013 33.31 33.64 33.27 33.59 18,580,624 +0.34(+1.02%)
Nov 20, 2013 33.15 33.45 32.99 33.25 11,945,050 +0.04(+0.12%)
Nov 19, 2013 33.19 33.28 32.92 33.21 12,077,648 +0.04(+0.13%)
Nov 18, 2013 33.19 33.34 33.01 33.17 11,476,171 -0.04(-0.12%)
Nov 15, 2013 32.90 33.35 32.90 33.21 17,359,174 +0.17(+0.52%)
Nov 14, 2013 32.83 33.07 32.81 33.03 16,326,652 +0.16(+0.48%)
Nov 12, 2013 32.43 32.90 32.33 32.88 20,193,836 +0.41(+1.26%)
Nov 11, 2013 32.41 32.57 32.39 32.47 10,903,277 +0.14(+0.43%)
Nov 08, 2013 31.73 32.38 31.68 32.33 25,221,924 +0.68(+2.14%)
Nov 07, 2013 31.88 31.94 31.63 31.65 16,900,848 -0.10(-0.30%)
Nov 06, 2013 31.47 31.79 31.32 31.75 17,662,078 +0.41(+1.32%)
Nov 05, 2013 31.49 31.63 31.31 31.34 15,053,286 -0.25(-0.79%)
Nov 04, 2013 31.72 31.96 31.54 31.58 23,417,590 +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.