Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 53.71 53.71 53.71 53.71 340,786 +0.11(+0.21%)
Dec 30, 2013 53.49 53.77 53.26 53.60 280,746 +0.12(+0.23%)
Dec 27, 2013 53.83 53.97 53.23 53.48 276,535 -0.17(-0.32%)
Dec 26, 2013 53.82 54.00 53.43 53.65 282,043 +0.03(+0.06%)
Dec 24, 2013 53.50 53.79 53.27 53.62 222,094 +0.25(+0.47%)
Dec 23, 2013 53.52 53.71 53.01 53.37 709,354 +0.16(+0.30%)
Dec 20, 2013 53.03 53.61 52.71 53.20 1,625,959 +0.46(+0.87%)
Dec 19, 2013 52.84 53.11 52.47 52.74 610,990 -0.15(-0.28%)
Dec 18, 2013 52.48 52.98 51.47 52.89 987,891 +0.68(+1.30%)
Dec 17, 2013 52.34 52.57 51.94 52.21 663,733 -0.23(-0.45%)
Dec 16, 2013 52.35 52.63 52.02 52.44 627,834 +0.45(+0.86%)
Dec 13, 2013 52.26 52.26 51.54 52.00 462,249 -0.10(-0.19%)
Dec 12, 2013 52.13 52.40 51.92 52.09 688,043 -0.06(-0.12%)
Dec 11, 2013 52.88 53.06 52.01 52.16 1,257,920 -0.62(-1.17%)
Dec 10, 2013 52.87 53.17 52.54 52.77 764,783 +0.00(+0.00%)
Dec 09, 2013 52.67 53.19 52.53 52.77 800,854 -0.10(-0.18%)
Dec 06, 2013 52.24 52.95 52.19 52.87 1,196,915 +1.25(+2.43%)
Dec 05, 2013 52.03 52.03 51.05 51.62 1,183,837 -0.52(-0.99%)
Dec 04, 2013 52.21 53.05 51.52 52.14 1,109,670 -0.27(-0.51%)
Dec 03, 2013 52.86 53.04 51.78 52.40 1,060,604 -0.78(-1.46%)
Dec 02, 2013 52.57 53.61 52.56 53.18 857,754 +0.62(+1.19%)
Nov 29, 2013 52.56 52.91 52.16 52.56 343,217 +0.13(+0.25%)
Nov 27, 2013 52.35 52.45 51.87 52.43 649,654 +0.30(+0.57%)
Nov 26, 2013 51.55 52.46 51.55 52.13 970,277 +0.61(+1.19%)
Nov 25, 2013 51.71 51.96 51.32 51.51 363,467 -0.11(-0.22%)
Nov 22, 2013 50.74 51.71 50.64 51.63 852,744 +0.97(+1.91%)
Nov 21, 2013 49.85 50.81 48.74 50.66 526,997 +0.84(+1.68%)
Nov 20, 2013 49.77 50.29 49.28 49.82 425,520 +0.03(+0.06%)
Nov 19, 2013 49.93 49.97 49.61 49.79 525,945 -0.03(-0.06%)
Nov 18, 2013 51.48 51.48 49.66 49.82 996,878 +0.36(+0.73%)
Nov 15, 2013 49.55 49.78 48.89 49.46 549,568 -0.19(-0.39%)
Nov 14, 2013 49.36 49.67 48.96 49.65 476,791 +1.51(+3.13%)
Nov 12, 2013 48.32 48.52 47.91 48.14 407,630 -0.44(-0.90%)
Nov 11, 2013 48.28 48.58 47.90 48.58 401,968 +0.34(+0.70%)
Nov 08, 2013 47.27 48.27 47.19 48.24 531,035 +1.05(+2.22%)
Nov 07, 2013 48.04 48.21 47.16 47.19 768,464 -0.84(-1.75%)
Nov 06, 2013 47.57 48.04 47.48 48.03 456,478 +0.71(+1.50%)
Nov 05, 2013 47.71 47.77 47.30 47.32 666,229 -0.56(-1.18%)
Nov 04, 2013 47.40 47.94 46.98 47.89 549,332 +0.65(+1.37%)
Nov 01, 2013 47.35 47.73 47.15 47.24 709,866 +0.10(+0.21%)
Oct 31, 2013 46.98 47.56 46.81 47.15 695,275 +0.24(+0.52%)
Oct 30, 2013 47.03 47.36 46.57 46.90 545,962 -0.23(-0.50%)
Oct 29, 2013 46.88 47.14 46.75 47.14 782,984 +0.42(+0.90%)
Oct 28, 2013 46.57 46.91 46.48 46.72 847,454 +0.16(+0.35%)
Oct 25, 2013 45.97 46.60 45.85 46.56 604,061 +0.54(+1.17%)
Oct 24, 2013 47.08 47.18 45.77 46.02 837,388 -1.17(-2.48%)
Oct 23, 2013 47.69 47.83 47.01 47.19 1,067,770 -0.57(-1.20%)
Oct 22, 2013 48.17 48.58 47.76 47.76 1,048,886 -0.21(-0.44%)
Oct 21, 2013 47.88 48.05 47.61 47.97 546,390 +0.14(+0.29%)
Oct 18, 2013 47.94 48.06 47.15 47.83 728,245 +0.15(+0.32%)
Oct 17, 2013 47.09 47.74 47.09 47.68 860,893 +0.42(+0.89%)
Oct 16, 2013 46.60 47.36 46.55 47.26 618,109 +0.98(+2.13%)
Oct 15, 2013 46.60 46.80 46.18 46.27 454,443 -0.40(-0.85%)
Oct 14, 2013 46.35 46.80 46.26 46.67 607,162 +0.16(+0.35%)
Oct 11, 2013 46.73 46.76 46.32 46.51 988,760 +0.34(+0.73%)
Oct 10, 2013 45.31 46.19 45.31 46.17 467,278 +1.20(+2.67%)
Oct 09, 2013 44.67 45.19 44.49 44.97 831,524 +0.52(+1.16%)
Oct 08, 2013 44.56 44.69 44.03 44.45 932,420 +0.04(+0.09%)
Oct 07, 2013 44.22 44.87 44.00 44.41 888,036 -0.13(-0.29%)
Oct 04, 2013 43.78 44.55 43.72 44.54 615,462 +0.88(+2.01%)
Oct 03, 2013 43.71 43.90 43.35 43.66 614,147 -0.02(-0.06%)
Oct 02, 2013 43.63 43.79 43.38 43.69 540,587 -0.14(-0.31%)
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.