Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 32.80 32.69 32.69 32.69 2,270,400 +0.02(+0.06%)
Dec 30, 2013 32.74 32.84 32.54 32.67 1,803,579 +0.00(+0.00%)
Dec 27, 2013 32.69 32.77 32.47 32.67 1,322,360 +0.08(+0.25%)
Dec 26, 2013 32.50 32.78 32.40 32.59 1,504,406 +0.22(+0.68%)
Dec 24, 2013 32.30 32.48 32.07 32.37 624,309 +0.00(+0.00%)
Dec 23, 2013 32.61 32.64 32.16 32.37 2,219,816 -0.01(-0.03%)
Dec 20, 2013 32.42 32.69 32.26 32.38 3,680,956 +0.07(+0.22%)
Dec 19, 2013 32.04 32.37 31.66 32.31 3,447,344 +0.14(+0.44%)
Dec 18, 2013 31.61 32.20 31.30 32.17 3,684,403 +0.53(+1.68%)
Dec 17, 2013 31.91 31.97 31.32 31.64 2,629,726 -0.36(-1.13%)
Dec 16, 2013 31.67 32.00 31.55 32.00 2,635,565 +0.42(+1.33%)
Dec 13, 2013 31.28 31.89 31.23 31.58 3,286,505 +0.41(+1.32%)
Dec 12, 2013 30.98 31.41 30.98 31.17 3,603,040 +0.08(+0.26%)
Dec 11, 2013 31.43 31.54 30.76 31.09 4,439,212 -0.27(-0.86%)
Dec 10, 2013 31.57 31.62 31.20 31.36 2,941,364 -0.39(-1.23%)
Dec 09, 2013 31.56 31.94 31.39 31.75 3,073,774 +0.21(+0.67%)
Dec 06, 2013 31.62 31.69 31.30 31.54 3,263,672 +0.10(+0.32%)
Dec 05, 2013 31.20 31.70 31.00 31.44 6,496,648 +0.23(+0.74%)
Dec 04, 2013 31.07 31.33 30.96 31.21 3,196,403 +0.12(+0.39%)
Dec 03, 2013 31.13 31.24 30.89 31.09 5,514,818 -0.06(-0.19%)
Dec 02, 2013 31.31 31.60 31.09 31.15 3,676,201 +0.00(+0.00%)
Nov 29, 2013 31.29 31.45 31.08 31.15 1,058,601 -0.13(-0.42%)
Nov 27, 2013 31.45 31.55 31.10 31.28 1,783,246 -0.14(-0.45%)
Nov 26, 2013 31.46 31.92 31.39 31.42 4,384,324 +0.13(+0.42%)
Nov 25, 2013 31.41 31.42 31.06 31.29 4,719,830 -0.07(-0.22%)
Nov 22, 2013 31.64 31.73 31.25 31.36 3,850,494 -0.22(-0.70%)
Nov 21, 2013 31.49 31.72 31.32 31.58 4,424,721 +0.21(+0.67%)
Nov 20, 2013 31.42 31.82 31.21 31.37 2,374,419 -0.05(-0.16%)
Nov 19, 2013 31.66 31.95 31.20 31.42 2,571,776 -0.20(-0.63%)
Nov 18, 2013 31.84 31.96 31.46 31.62 2,927,512 -0.19(-0.60%)
Nov 15, 2013 31.69 31.87 31.41 31.81 3,601,726 +0.13(+0.41%)
Nov 14, 2013 31.93 32.18 31.48 31.68 2,945,035 -0.16(-0.50%)
Nov 12, 2013 31.75 31.98 31.45 31.84 3,204,215 +0.07(+0.22%)
Nov 11, 2013 31.70 32.00 31.62 31.77 3,078,718 +0.18(+0.57%)
Nov 08, 2013 31.17 31.63 30.96 31.59 4,664,000 +0.55(+1.77%)
Nov 07, 2013 31.38 31.53 30.86 31.04 5,204,590 -0.23(-0.74%)
Nov 06, 2013 32.08 32.18 30.89 31.27 6,723,140 -0.42(-1.33%)
Nov 05, 2013 31.90 31.96 31.26 31.69 6,263,053 -0.24(-0.75%)
Nov 04, 2013 31.84 31.99 31.52 31.93 3,838,920 +0.09(+0.28%)
Nov 01, 2013 31.77 31.93 31.38 31.84 5,890,546 +0.18(+0.57%)
Oct 31, 2013 32.00 32.28 31.66 31.66 4,241,466 -0.40(-1.25%)
Oct 30, 2013 32.17 32.61 31.95 32.06 4,398,642 +0.03(+0.09%)
Oct 29, 2013 31.99 32.30 31.92 32.03 2,912,021 +0.05(+0.16%)
Oct 28, 2013 32.53 32.53 31.94 31.98 3,621,064 -0.49(-1.51%)
Oct 25, 2013 32.80 32.80 32.35 32.47 1,489,764 -0.27(-0.82%)
Oct 24, 2013 32.75 32.89 32.50 32.74 2,349,877 +0.14(+0.43%)
Oct 23, 2013 32.48 32.90 32.48 32.60 2,817,661 +0.09(+0.28%)
Oct 22, 2013 32.92 33.00 32.26 32.51 3,084,570 -0.26(-0.79%)
Oct 21, 2013 33.16 33.34 32.62 32.77 2,677,751 -0.45(-1.35%)
Oct 18, 2013 33.16 33.30 32.85 33.22 3,979,447 +0.19(+0.58%)
Oct 17, 2013 32.83 33.19 32.77 33.03 2,891,468 +0.14(+0.43%)
Oct 16, 2013 32.26 32.97 32.26 32.89 3,625,856 +0.82(+2.56%)
Oct 15, 2013 32.22 32.42 32.00 32.07 2,326,575 -0.22(-0.68%)
Oct 14, 2013 32.03 32.46 31.86 32.29 2,523,926 -0.11(-0.34%)
Oct 11, 2013 32.44 32.77 32.03 32.40 6,164,770 +0.04(+0.12%)
Oct 10, 2013 31.78 32.36 31.47 32.36 4,397,614 +0.93(+2.96%)
Oct 09, 2013 31.73 31.73 31.08 31.43 3,379,940 -0.10(-0.32%)
Oct 08, 2013 31.86 32.09 31.46 31.53 4,152,484 -0.40(-1.25%)
Oct 07, 2013 31.70 32.38 31.59 31.93 4,402,774 -0.12(-0.37%)
Oct 04, 2013 32.29 32.56 31.64 32.05 5,795,504 +0.57(+1.81%)
Oct 03, 2013 31.79 31.82 31.34 31.48 2,520,456 -0.52(-1.62%)
Oct 02, 2013 31.67 32.13 31.43 32.00 3,064,764 +0.22(+0.69%)
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.