Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 37.00 37.23 36.10 36.56 907,510 -0.63(-1.69%)
Jan 30, 2014 37.66 38.03 37.00 37.19 646,253 +0.11(+0.30%)
Jan 29, 2014 37.55 37.65 36.80 37.08 547,172 -0.63(-1.67%)
Jan 28, 2014 37.63 38.38 37.25 37.71 715,048 +0.36(+0.96%)
Jan 27, 2014 36.57 37.66 36.57 37.35 1,248,275 +0.66(+1.80%)
Jan 24, 2014 37.93 38.49 36.55 36.69 1,296,562 -1.82(-4.73%)
Jan 23, 2014 38.89 38.96 37.60 38.51 823,753 -0.38(-0.98%)
Jan 22, 2014 38.70 39.43 38.70 38.89 850,250 +0.15(+0.39%)
Jan 21, 2014 38.61 38.90 37.86 38.74 1,187,682 +0.59(+1.55%)
Jan 17, 2014 39.26 38.15 38.15 38.15 1,678,700 -0.75(-1.93%)
Jan 16, 2014 38.76 39.08 38.33 38.90 1,197,187 -0.24(-0.61%)
Jan 15, 2014 37.99 39.38 37.71 39.14 2,797,359 +1.15(+3.03%)
Jan 14, 2014 37.79 38.43 36.38 37.99 4,860,828 +1.05(+2.84%)
Jan 13, 2014 41.45 41.62 36.84 36.94 10,820,102 -12.95(-25.96%)
Jan 10, 2014 50.83 50.83 49.56 49.89 402,600 -0.19(-0.38%)
Jan 09, 2014 51.07 51.09 49.50 50.08 676,355 -0.26(-0.52%)
Jan 08, 2014 49.89 51.71 49.80 50.34 2,300,410 +1.92(+3.97%)
Jan 07, 2014 48.00 48.62 46.50 48.42 1,212,744 +0.66(+1.38%)
Jan 06, 2014 48.39 48.86 47.55 47.76 855,126 -0.56(-1.16%)
Jan 03, 2014 48.54 48.99 47.80 48.32 785,760 +0.21(+0.44%)
Jan 02, 2014 49.74 50.00 47.54 48.11 1,498,474 -1.53(-3.08%)
Dec 31, 2013 48.79 49.64 49.64 49.64 902,200 +0.49(+1.00%)
Dec 30, 2013 50.02 50.96 48.85 49.15 1,609,116 -1.06(-2.11%)
Dec 27, 2013 50.54 50.90 50.02 50.21 560,033 -0.33(-0.65%)
Dec 26, 2013 51.26 51.49 50.43 50.54 780,694 -0.66(-1.29%)
Dec 24, 2013 52.28 52.68 51.17 51.20 509,738 -1.04(-1.99%)
Dec 23, 2013 54.60 54.99 51.60 52.24 1,036,312 -2.26(-4.15%)
Dec 20, 2013 54.50 55.47 54.17 54.50 728,851 +0.12(+0.22%)
Dec 19, 2013 53.42 54.40 53.36 54.38 605,736 +0.45(+0.83%)
Dec 18, 2013 51.74 54.32 51.44 53.93 1,325,826 +2.23(+4.31%)
Dec 17, 2013 50.80 51.78 50.32 51.70 974,067 +1.35(+2.68%)
Dec 16, 2013 51.11 51.70 50.03 50.35 869,427 -0.87(-1.70%)
Dec 13, 2013 51.58 51.88 48.80 51.22 2,003,450 -0.67(-1.29%)
Dec 12, 2013 53.82 54.50 51.77 51.89 846,434 -1.11(-2.09%)
Dec 11, 2013 54.45 54.56 52.83 53.00 577,934 -1.41(-2.59%)
Dec 10, 2013 55.99 56.48 53.82 54.41 1,425,391 -1.35(-2.42%)
Dec 09, 2013 53.37 57.16 51.80 55.76 2,588,385 +2.43(+4.56%)
Dec 06, 2013 53.47 54.58 53.00 53.33 0 -2.32(-4.17%)
Dec 05, 2013 55.01 56.43 54.99 55.65 0 +0.51(+0.92%)
Dec 04, 2013 55.35 56.05 55.00 55.14 0 -0.62(-1.11%)
Dec 03, 2013 56.29 56.50 55.30 55.76 0 -0.71(-1.26%)
Dec 02, 2013 57.28 58.50 56.25 56.47 932,293 -1.01(-1.76%)
Nov 29, 2013 58.07 58.50 57.04 57.48 0 -0.36(-0.62%)
Nov 27, 2013 56.20 58.02 56.13 57.84 0 +1.81(+3.23%)
Nov 26, 2013 55.28 56.22 55.25 56.03 305,118 +0.67(+1.21%)
Nov 25, 2013 55.24 56.37 54.74 55.36 535,629 +0.08(+0.14%)
Nov 22, 2013 56.10 56.51 54.51 55.28 0 -0.82(-1.46%)
Nov 21, 2013 56.35 56.87 55.31 56.10 573,642 +0.29(+0.52%)
Nov 20, 2013 57.90 57.98 55.71 55.81 0 -1.35(-2.36%)
Nov 19, 2013 55.78 58.00 55.51 57.16 802,633 +0.97(+1.73%)
Nov 18, 2013 55.81 58.49 55.25 56.19 0 +0.35(+0.63%)
Nov 15, 2013 55.71 56.13 55.50 55.84 0 -0.03(-0.05%)
Nov 14, 2013 55.50 56.35 55.50 55.87 0 -0.27(-0.48%)
Nov 12, 2013 56.00 56.47 55.76 56.14 0 -0.18(-0.32%)
Nov 11, 2013 56.00 56.87 55.81 56.32 0 +0.07(+0.12%)
Nov 08, 2013 54.79 56.37 54.79 56.25 0 +1.32(+2.40%)
Nov 07, 2013 55.67 55.80 54.29 54.93 0 -0.35(-0.63%)
Nov 06, 2013 55.39 55.81 54.70 55.28 631,756 -0.02(-0.04%)
Nov 05, 2013 54.00 55.49 53.63 55.30 0 +0.93(+1.71%)
Nov 04, 2013 52.31 54.45 52.30 54.37 0 +2.07(+3.96%)
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.