Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 53.30 53.50 51.70 52.30 0 -1.21(-2.26%)
Oct 31, 2013 55.70 55.81 53.36 53.51 0 -3.36(-5.90%)
Oct 30, 2013 59.35 61.41 55.60 56.87 4,019,924 -6.88(-10.79%)
Oct 29, 2013 63.20 64.00 62.03 63.75 1,370,405 +1.37(+2.19%)
Oct 28, 2013 62.47 63.05 61.72 62.38 547,512 +0.32(+0.52%)
Oct 25, 2013 62.49 62.73 61.00 62.06 0 +0.04(+0.06%)
Oct 24, 2013 61.15 62.51 60.80 62.02 0 +1.34(+2.21%)
Oct 23, 2013 60.36 60.83 59.55 60.68 0 +0.12(+0.19%)
Oct 22, 2013 61.09 61.55 59.51 60.56 0 -0.77(-1.25%)
Oct 21, 2013 60.86 61.75 60.74 61.33 607,315 +0.49(+0.81%)
Oct 18, 2013 60.93 61.39 60.00 60.84 745,162 -0.03(-0.05%)
Oct 17, 2013 61.51 61.95 60.36 60.87 0 -0.33(-0.54%)
Oct 16, 2013 61.24 62.08 60.81 61.20 622,921 +0.06(+0.10%)
Oct 15, 2013 62.13 62.49 60.80 61.14 542,664 -0.93(-1.50%)
Oct 14, 2013 60.30 62.26 60.28 62.07 0 +1.15(+1.89%)
Oct 11, 2013 60.87 61.59 60.25 60.92 0 +0.34(+0.56%)
Oct 10, 2013 61.59 62.22 60.37 60.58 582,870 +0.06(+0.10%)
Oct 09, 2013 60.65 61.63 59.40 60.52 826,464 -0.24(-0.39%)
Oct 08, 2013 62.95 63.21 59.20 60.76 1,163,100 -1.67(-2.67%)
Oct 07, 2013 65.49 66.80 62.04 62.43 1,198,763 -3.97(-5.98%)
Oct 04, 2013 64.99 66.66 64.56 66.40 845,151 +1.36(+2.09%)
Oct 03, 2013 65.00 65.92 62.62 65.04 1,322,977 +0.35(+0.54%)
Oct 02, 2013 63.29 65.45 63.02 64.69 0 +1.35(+2.13%)
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.