Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 34.21 | 34.82 | 34.82 | 34.82 | 324 | +0.01(+0.03%) |
Dec 30, 2013 | 34.81 | 34.81 | 34.81 | 34.81 | 219 | +1.05(+3.12%) |
Dec 27, 2013 | 34.50 | 34.52 | 33.76 | 33.76 | 1,081 | -0.75(-2.17%) |
Dec 26, 2013 | 34.51 | 34.51 | 34.51 | 34.51 | 432 | +0.26(+0.77%) |
Dec 23, 2013 | 34.25 | 34.24 | 34.24 | 34.24 | 654 | -0.33(-0.97%) |
Dec 18, 2013 | 34.58 | 34.58 | 34.58 | 34.58 | 0 | +0.00(+0.00%) |
Dec 16, 2013 | 34.57 | 34.58 | 34.58 | 34.58 | 1,962 | +0.19(+0.56%) |
Dec 13, 2013 | 34.38 | 34.38 | 34.38 | 34.38 | 109 | +0.20(+0.59%) |
Dec 09, 2013 | 34.18 | 34.18 | 34.18 | 34.18 | 0 | -0.10(-0.30%) |
Nov 26, 2013 | 34.28 | 34.28 | 34.28 | 34.28 | 0 | -0.02(-0.05%) |
Nov 25, 2013 | 34.30 | 34.30 | 34.30 | 34.30 | 1,090 | -0.09(-0.27%) |
Nov 08, 2013 | 34.39 | 34.39 | 34.39 | 34.39 | 0 | +0.38(+1.11%) |
Nov 07, 2013 | 34.02 | 34.02 | 34.02 | 34.02 | 218 | +0.03(+0.08%) |
Nov 04, 2013 | 31.13 | 33.99 | 33.99 | 33.99 | 327 | -0.06(-0.19%) |
Oct 18, 2013 | 34.05 | 34.05 | 34.05 | 34.05 | 1,090 | -0.05(-0.13%) |
Oct 17, 2013 | 34.10 | 34.10 | 34.10 | 34.10 | 218 | -0.03(-0.08%) |
Oct 16, 2013 | 34.13 | 34.13 | 34.13 | 34.13 | 110 | +0.03(+0.08%) |
Oct 15, 2013 | 34.10 | 34.10 | 34.10 | 34.10 | 163 | +0.07(+0.22%) |
Oct 14, 2013 | 34.03 | 34.03 | 34.03 | 34.03 | 457 | -0.04(-0.11%) |
Oct 11, 2013 | 34.06 | 34.06 | 34.06 | 34.06 | 545 | +0.05(+0.13%) |
Oct 07, 2013 | 34.02 | 34.02 | 34.02 | 34.02 | 436 | -0.10(-0.30%) |
Oct 03, 2013 | 34.12 | 34.12 | 34.12 | 34.12 | 0 | -0.74(-2.13%) |
Oct 02, 2013 | 34.86 | 34.86 | 34.86 | 34.86 | 109 | +0.26(+0.74%) |
Sep 26, 2013 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | +0.47(+1.37%) |
Sep 24, 2013 | 34.14 | 34.14 | 34.14 | 34.14 | 0 | +0.00(+0.00%) |
Sep 23, 2013 | 34.14 | 34.14 | 34.14 | 34.14 | 436 | -0.04(-0.11%) |
Sep 18, 2013 | 34.17 | 34.17 | 34.17 | 34.17 | 0 | -0.37(-1.06%) |
Sep 13, 2013 | 34.54 | 34.54 | 34.54 | 34.54 | 0 | -0.01(-0.03%) |
Sep 12, 2013 | 34.55 | 34.55 | 34.55 | 34.55 | 109 | +0.70(+2.06%) |
Sep 11, 2013 | 34.68 | 34.68 | 33.85 | 33.85 | 5,412 | -0.19(-0.57%) |
Sep 10, 2013 | 34.43 | 34.43 | 34.05 | 34.05 | 3,164 | +0.09(+0.27%) |
Sep 09, 2013 | 34.68 | 34.68 | 33.95 | 33.95 | 7,965 | -0.32(-0.94%) |
Sep 06, 2013 | 34.51 | 34.54 | 34.28 | 34.28 | 11,675 | -0.26(-0.74%) |
Sep 05, 2013 | 34.08 | 34.56 | 32.73 | 34.53 | 1,019 | -0.17(-0.50%) |
Aug 30, 2013 | 34.71 | 34.71 | 34.71 | 34.71 | 1,091 | +0.02(+0.05%) |
Aug 19, 2013 | 34.69 | 34.69 | 34.69 | 34.69 | 2,946 | -0.06(-0.18%) |
Aug 15, 2013 | 34.75 | 34.75 | 34.75 | 34.75 | 0 | -0.11(-0.32%) |
Aug 14, 2013 | 34.86 | 34.86 | 34.86 | 34.86 | 1,091 | -0.10(-0.29%) |
Aug 12, 2013 | 34.96 | 34.96 | 34.96 | 34.96 | 327 | +0.22(+0.63%) |
Aug 06, 2013 | 34.74 | 34.74 | 34.74 | 34.74 | 327 | +0.03(+0.08%) |
Jul 29, 2013 | 34.72 | 34.72 | 34.72 | 34.72 | 109 | +0.20(+0.58%) |
Jul 22, 2013 | 34.51 | 34.51 | 34.51 | 34.51 | 109 | -0.21(-0.61%) |
Jul 03, 2013 | 34.46 | 34.72 | 34.72 | 34.72 | 1,200 | +0.42(+1.23%) |
Jul 02, 2013 | 33.76 | 34.31 | 33.76 | 34.30 | 6,437 | +0.17(+0.51%) |
Jul 01, 2013 | 34.14 | 34.14 | 34.13 | 34.13 | 1,636 | +0.02(+0.05%) |
Jun 27, 2013 | 34.11 | 34.11 | 34.11 | 34.11 | 0 | +0.11(+0.32%) |
Jun 26, 2013 | 34.00 | 34.00 | 34.00 | 34.00 | 109 | -0.87(-2.50%) |
Jun 21, 2013 | 34.87 | 34.87 | 34.87 | 34.87 | 0 | +0.12(+0.34%) |
Jun 20, 2013 | 34.76 | 34.76 | 34.75 | 34.75 | 3,382 | -0.60(-1.71%) |
Jun 19, 2013 | 35.25 | 35.37 | 35.25 | 35.36 | 5,564 | -0.13(-0.36%) |
Jun 18, 2013 | 34.87 | 35.50 | 34.87 | 35.48 | 4,637 | +0.27(+0.75%) |
Jun 17, 2013 | 35.24 | 35.44 | 35.12 | 35.22 | 11,566 | -0.24(-0.67%) |
Jun 14, 2013 | 35.46 | 35.46 | 35.31 | 35.46 | 1,275 | +0.25(+0.70%) |
Jun 13, 2013 | 35.09 | 35.21 | 35.09 | 35.21 | 1,527 | -0.11(-0.31%) |
Jun 11, 2013 | 35.32 | 35.32 | 35.32 | 35.32 | 0 | +0.08(+0.23%) |
Jun 10, 2013 | 35.20 | 35.24 | 35.20 | 35.24 | 25,424 | +0.02(+0.05%) |
Jun 07, 2013 | 35.22 | 35.22 | 35.22 | 35.22 | 218 | +0.08(+0.23%) |
Jun 05, 2013 | 35.21 | 35.14 | 35.14 | 35.14 | 7,638 | -0.13(-0.36%) |
Jun 03, 2013 | 35.27 | 35.27 | 35.27 | 35.27 | 763 | -0.04(-0.10%) |
May 31, 2013 | 35.26 | 35.30 | 35.26 | 35.30 | 15,167 | +0.12(+0.34%) |
May 29, 2013 | 35.13 | 35.18 | 35.18 | 35.18 | 4,910 | -0.23(-0.65%) |
May 24, 2013 | 35.41 | 35.41 | 35.41 | 35.41 | 109 | +0.25(+0.70%) |
May 20, 2013 | 35.16 | 35.16 | 35.16 | 35.16 | 0 | +0.21(+0.60%) |
May 16, 2013 | 34.95 | 34.95 | 34.95 | 34.95 | 0 | -0.10(-0.29%) |
May 13, 2013 | 35.05 | 35.05 | 35.05 | 35.05 | 4,364 | +0.00(+0.00%) |
May 10, 2013 | 35.05 | 35.05 | 35.05 | 35.05 | 545 | -0.36(-1.01%) |
May 07, 2013 | 35.48 | 35.41 | 35.41 | 35.41 | 545 | +0.24(+0.68%) |
May 06, 2013 | 35.17 | 35.17 | 35.17 | 35.17 | 305 | -0.01(-0.03%) |
May 03, 2013 | 35.18 | 35.18 | 35.18 | 35.18 | 2,514 | +0.01(+0.03%) |
May 01, 2013 | 35.05 | 35.17 | 35.17 | 35.17 | 436 | +0.00(+0.00%) |
Apr 30, 2013 | 35.23 | 35.23 | 35.17 | 35.17 | 3,055 | -0.03(-0.08%) |
Apr 29, 2013 | 34.86 | 35.20 | 34.86 | 35.20 | 2,100 | -0.01(-0.03%) |
Apr 15, 2013 | 35.21 | 35.21 | 35.21 | 35.21 | 0 | -0.18(-0.52%) |
Apr 04, 2013 | 35.41 | 35.39 | 35.39 | 35.39 | 199,138 | +0.06(+0.16%) |
Apr 02, 2013 | 35.34 | 35.34 | 35.34 | 35.34 | 654 | -0.16(-0.44%) |
Apr 01, 2013 | 35.49 | 35.49 | 35.49 | 35.49 | 1,636 | +0.12(+0.34%) |
Mar 28, 2013 | 35.37 | 35.37 | 35.37 | 35.37 | 10,911 | -0.20(-0.57%) |
Mar 20, 2013 | 35.55 | 35.58 | 35.58 | 35.58 | 2,073 | +0.06(+0.18%) |
Mar 19, 2013 | 35.51 | 35.51 | 35.51 | 35.51 | 109 | -0.02(-0.05%) |
Mar 14, 2013 | 35.53 | 35.53 | 35.53 | 35.53 | 109 | +0.05(+0.13%) |
Mar 13, 2013 | 35.48 | 35.48 | 35.48 | 35.48 | 2,727 | -0.03(-0.08%) |
Mar 11, 2013 | 35.53 | 35.51 | 35.51 | 35.51 | 5,783 | -0.13(-0.36%) |
Mar 06, 2013 | 35.64 | 35.64 | 35.64 | 35.64 | 218 | +0.07(+0.21%) |
Mar 05, 2013 | 35.50 | 35.57 | 35.50 | 35.57 | 218 | +0.00(+0.00%) |
Mar 01, 2013 | 35.57 | 35.57 | 35.57 | 35.57 | 872 | +0.04(+0.10%) |
Feb 22, 2013 | 35.53 | 35.53 | 35.53 | 35.53 | 0 | -0.08(-0.23%) |
Feb 21, 2013 | 35.61 | 35.61 | 35.61 | 35.61 | 218 | +0.12(+0.34%) |
Feb 20, 2013 | 35.59 | 35.61 | 35.49 | 35.49 | 15,712 | -0.20(-0.56%) |
Feb 19, 2013 | 35.74 | 35.74 | 35.70 | 35.70 | 2,509 | -0.05(-0.15%) |
Feb 15, 2013 | 35.75 | 35.75 | 35.75 | 35.75 | 109 | -0.06(-0.18%) |
Feb 12, 2013 | 35.81 | 35.81 | 35.81 | 35.81 | 218 | +0.06(+0.18%) |
Feb 07, 2013 | 35.75 | 35.75 | 35.75 | 35.75 | 218 | -0.03(-0.08%) |
Feb 01, 2013 | 35.78 | 35.78 | 35.78 | 35.78 | 109 | -0.05(-0.13%) |
Jan 30, 2013 | 36.01 | 35.82 | 35.82 | 35.82 | 763 | -0.19(-0.53%) |
Jan 29, 2013 | 36.02 | 36.02 | 36.02 | 36.02 | 272 | -0.16(-0.46%) |
Jan 28, 2013 | 36.09 | 36.18 | 36.09 | 36.18 | 531 | +0.09(+0.25%) |
Jan 25, 2013 | 36.11 | 36.11 | 36.05 | 36.09 | 654 | -0.05(-0.15%) |
Jan 24, 2013 | 36.14 | 36.14 | 36.14 | 36.14 | 109 | -0.06(-0.16%) |
Jan 23, 2013 | 36.28 | 36.28 | 36.20 | 36.20 | 1,964 | -0.23(-0.62%) |
Jan 22, 2013 | 36.43 | 36.43 | 36.43 | 36.43 | 109 | +0.00(+0.00%) |
Jan 18, 2013 | 36.29 | 36.44 | 36.29 | 36.43 | 1,036 | +0.14(+0.38%) |
Jan 17, 2013 | 36.50 | 36.50 | 36.29 | 36.29 | 1,036 | -0.07(-0.20%) |
Jan 16, 2013 | 36.29 | 36.36 | 36.29 | 36.36 | 342 | +0.07(+0.20%) |
Jan 15, 2013 | 36.30 | 36.30 | 36.29 | 36.29 | 2,400 | -0.11(-0.30%) |
Jan 14, 2013 | 36.80 | 36.80 | 36.39 | 36.40 | 3,251 | -0.52(-1.41%) |
Jan 11, 2013 | 36.89 | 36.93 | 36.87 | 36.92 | 927 | -0.01(-0.02%) |
Jan 09, 2013 | 36.87 | 36.93 | 36.93 | 36.93 | 872 | +0.03(+0.07%) |
Jan 08, 2013 | 36.90 | 36.91 | 36.90 | 36.91 | 1,009 | -0.01(-0.02%) |
Jan 07, 2013 | 36.86 | 36.91 | 36.86 | 36.91 | 678 | -0.01(-0.03%) |
Jan 04, 2013 | 36.91 | 36.92 | 36.91 | 36.92 | 3,819 | -0.02(-0.05%) |
Jan 03, 2013 | 36.99 | 36.99 | 36.94 | 36.94 | 545 | -0.05(-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.
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.