Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 34.80 35.02 35.02 35.02 12,111,939 +0.08(+0.22%)
Dec 30, 2013 34.80 34.94 34.52 34.94 9,003,433 +0.10(+0.30%)
Dec 27, 2013 34.82 34.92 34.66 34.84 6,065,841 +0.05(+0.14%)
Dec 26, 2013 34.59 34.81 34.54 34.79 7,245,326 +0.22(+0.63%)
Dec 24, 2013 34.59 34.75 34.45 34.57 6,078,087 +0.03(+0.10%)
Dec 23, 2013 34.59 34.78 34.46 34.54 11,810,393 +0.03(+0.08%)
Dec 20, 2013 34.18 34.60 34.03 34.51 24,024,378 +0.37(+1.09%)
Dec 19, 2013 34.10 34.25 33.96 34.14 12,477,098 -0.08(-0.22%)
Dec 18, 2013 33.52 34.24 33.34 34.22 19,363,366 +0.70(+2.09%)
Dec 17, 2013 33.54 33.59 33.31 33.52 19,865,312 -0.13(-0.40%)
Dec 16, 2013 33.80 34.00 33.51 33.65 16,219,822 -0.20(-0.60%)
Dec 13, 2013 34.10 34.22 33.63 33.85 11,999,599 +0.04(+0.12%)
Dec 12, 2013 33.97 34.13 33.61 33.81 16,591,862 -0.15(-0.43%)
Dec 11, 2013 34.33 34.36 33.82 33.96 20,820,776 -0.33(-0.97%)
Dec 10, 2013 34.17 34.37 34.06 34.29 14,753,104 -0.09(-0.26%)
Dec 09, 2013 34.26 34.58 34.13 34.38 13,451,485 +0.12(+0.34%)
Dec 06, 2013 34.08 34.39 33.96 34.26 10,673,129 +0.40(+1.19%)
Dec 05, 2013 33.93 34.17 33.83 33.86 12,561,254 -0.35(-1.01%)
Dec 04, 2013 34.41 34.44 33.87 34.21 16,480,482 -0.31(-0.90%)
Dec 03, 2013 34.56 34.81 34.26 34.52 19,592,982 -0.29(-0.84%)
Dec 02, 2013 34.51 34.98 34.51 34.81 21,376,774 +0.24(+0.70%)
Nov 29, 2013 34.54 34.65 34.32 34.57 9,946,417 +0.00(+0.00%)
Nov 27, 2013 34.40 34.62 34.38 34.57 16,671,876 +0.17(+0.50%)
Nov 26, 2013 34.45 34.51 34.10 34.39 32,834,956 -0.06(-0.16%)
Nov 25, 2013 33.96 34.57 33.95 34.45 26,354,018 +0.50(+1.47%)
Nov 22, 2013 33.64 34.02 33.60 33.95 20,134,910 +0.22(+0.66%)
Nov 21, 2013 33.45 33.78 33.41 33.73 18,503,100 +0.34(+1.02%)
Nov 20, 2013 33.28 33.59 33.13 33.39 11,895,212 +0.04(+0.12%)
Nov 19, 2013 33.33 33.42 33.06 33.35 12,027,256 +0.04(+0.12%)
Nov 18, 2013 33.33 33.48 33.15 33.31 11,428,288 -0.04(-0.12%)
Nov 15, 2013 33.04 33.49 33.04 33.35 17,286,746 +0.17(+0.52%)
Nov 14, 2013 32.97 33.21 32.95 33.17 16,258,532 +0.16(+0.48%)
Nov 12, 2013 32.57 33.04 32.47 33.01 20,109,582 +0.41(+1.26%)
Nov 11, 2013 32.54 32.71 32.52 32.60 10,857,785 +0.14(+0.43%)
Nov 08, 2013 31.86 32.51 31.81 32.47 25,116,690 +0.68(+2.14%)
Nov 07, 2013 32.01 32.08 31.76 31.79 16,830,334 -0.10(-0.30%)
Nov 06, 2013 31.61 31.92 31.45 31.88 17,588,386 +0.42(+1.32%)
Nov 05, 2013 31.63 31.76 31.44 31.47 14,990,479 -0.25(-0.79%)
Nov 04, 2013 31.86 32.10 31.67 31.72 23,319,884 +0.34(+1.08%)
Nov 01, 2013 31.13 31.46 30.95 31.38 30,118,670 +0.10(+0.31%)
Oct 31, 2013 31.43 31.54 31.28 31.28 21,557,044 -0.10(-0.33%)
Oct 30, 2013 31.74 31.74 31.29 31.38 14,352,786 -0.24(-0.75%)
Oct 29, 2013 31.50 31.68 31.27 31.62 22,876,678 +0.16(+0.51%)
Oct 28, 2013 31.61 31.79 31.36 31.46 38,874,752 -0.83(-2.56%)
Oct 25, 2013 32.08 32.31 31.81 32.29 25,794,584 +0.22(+0.69%)
Oct 24, 2013 32.47 32.51 32.04 32.06 16,143,797 -0.24(-0.73%)
Oct 23, 2013 32.33 32.41 32.24 32.30 13,902,436 +0.06(+0.19%)
Oct 22, 2013 32.13 32.41 32.01 32.24 22,817,606 -0.03(-0.09%)
Oct 21, 2013 32.40 32.41 31.97 32.26 24,012,802 -0.07(-0.21%)
Oct 18, 2013 32.86 32.92 32.24 32.33 29,742,970 -0.35(-1.06%)
Oct 17, 2013 32.69 32.80 32.53 32.68 20,002,692 -0.04(-0.13%)
Oct 16, 2013 32.33 32.72 32.31 32.72 15,939,861 +0.42(+1.29%)
Oct 15, 2013 32.27 32.49 32.20 32.31 20,413,156 -0.12(-0.39%)
Oct 14, 2013 32.47 32.66 32.22 32.43 29,792,962 -0.37(-1.14%)
Oct 11, 2013 32.90 32.94 32.71 32.81 14,780,702 -0.14(-0.42%)
Oct 10, 2013 33.02 33.04 32.58 32.94 24,883,520 +0.15(+0.47%)
Oct 09, 2013 33.08 33.17 32.70 32.79 22,125,444 -0.33(-1.01%)
Oct 08, 2013 33.19 33.40 33.05 33.12 20,210,702 -0.10(-0.29%)
Oct 07, 2013 33.24 33.46 33.08 33.22 13,237,465 -0.24(-0.71%)
Oct 04, 2013 33.49 33.55 33.26 33.46 16,680,293 -0.09(-0.27%)
Oct 03, 2013 33.45 33.82 33.30 33.55 25,803,926 -0.01(-0.02%)
Oct 02, 2013 33.61 33.68 33.38 33.55 20,088,534 -0.26(-0.76%)
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.