Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 42.87 43.10 43.10 43.10 804,596 +0.41(+0.95%)
Dec 30, 2013 42.47 42.76 42.26 42.70 778,215 +0.17(+0.39%)
Dec 27, 2013 42.67 42.96 42.53 42.53 549,586 -0.03(-0.08%)
Dec 26, 2013 42.72 42.79 42.52 42.57 640,447 -0.01(-0.02%)
Dec 24, 2013 42.20 42.58 42.15 42.58 564,087 +0.32(+0.76%)
Dec 23, 2013 42.09 42.37 42.01 42.25 972,417 +0.30(+0.71%)
Dec 20, 2013 41.72 42.15 41.59 41.96 1,717,808 +0.26(+0.61%)
Dec 19, 2013 41.92 41.92 41.54 41.70 842,908 -0.29(-0.69%)
Dec 18, 2013 41.57 42.10 41.31 41.99 1,287,112 +0.51(+1.24%)
Dec 17, 2013 41.58 41.69 41.34 41.48 836,699 -0.02(-0.04%)
Dec 16, 2013 40.89 41.58 40.78 41.49 1,056,526 +0.82(+2.01%)
Dec 13, 2013 41.00 41.19 40.53 40.67 1,595,529 -0.27(-0.67%)
Dec 12, 2013 41.01 41.33 40.91 40.95 1,064,977 +0.06(+0.14%)
Dec 11, 2013 41.26 41.37 40.86 40.89 838,838 -0.28(-0.68%)
Dec 10, 2013 41.56 41.82 41.16 41.17 1,263,608 -0.59(-1.41%)
Dec 09, 2013 41.71 42.00 41.70 41.76 840,458 +0.09(+0.22%)
Dec 06, 2013 41.57 41.80 41.56 41.67 558,167 +0.33(+0.80%)
Dec 05, 2013 41.51 41.57 41.31 41.34 690,662 -0.26(-0.64%)
Dec 04, 2013 41.17 41.71 41.08 41.60 947,135 +0.20(+0.48%)
Dec 03, 2013 41.80 41.82 41.34 41.40 1,210,571 -0.46(-1.11%)
Dec 02, 2013 41.87 42.20 41.71 41.86 1,586,332 +0.12(+0.30%)
Nov 29, 2013 41.67 41.86 41.54 41.74 547,621 +0.24(+0.58%)
Nov 27, 2013 41.19 41.54 41.15 41.50 1,853,874 +0.49(+1.19%)
Nov 26, 2013 41.35 41.43 40.96 41.01 1,766,385 -0.25(-0.60%)
Nov 25, 2013 41.32 41.51 41.06 41.26 1,206,614 -0.07(-0.16%)
Nov 22, 2013 41.26 41.36 41.11 41.33 952,713 +0.10(+0.24%)
Nov 21, 2013 40.83 41.36 40.70 41.23 1,115,986 +0.55(+1.36%)
Nov 20, 2013 40.96 40.97 40.49 40.67 1,031,681 -0.03(-0.08%)
Nov 19, 2013 40.88 41.15 40.67 40.71 1,067,057 -0.22(-0.55%)
Nov 18, 2013 40.90 41.28 40.77 40.93 984,130 +0.06(+0.14%)
Nov 15, 2013 40.95 41.13 40.77 40.87 1,109,730 -0.10(-0.24%)
Nov 14, 2013 40.62 41.00 40.59 40.97 1,011,859 +0.80(+2.00%)
Nov 12, 2013 39.80 40.18 39.62 40.17 2,168,814 +0.23(+0.58%)
Nov 11, 2013 39.51 40.28 39.45 39.94 1,516,009 +0.54(+1.36%)
Nov 08, 2013 38.92 39.66 38.92 39.40 1,540,188 +0.45(+1.14%)
Nov 07, 2013 39.30 39.39 38.68 38.96 1,988,710 -0.43(-1.09%)
Nov 06, 2013 39.57 39.76 39.30 39.39 1,140,617 +0.10(+0.25%)
Nov 05, 2013 39.50 39.60 39.09 39.29 1,704,957 -0.45(-1.12%)
Nov 04, 2013 39.67 40.04 39.65 39.73 1,201,655 -0.04(-0.10%)
Nov 01, 2013 39.58 39.85 39.31 39.77 2,175,738 +0.03(+0.08%)
Oct 31, 2013 40.02 40.05 39.73 39.74 1,800,358 -0.28(-0.70%)
Oct 30, 2013 39.81 40.24 39.67 40.02 1,751,181 +0.00(+0.00%)
Oct 29, 2013 40.68 40.76 40.00 40.02 2,592,573 -0.66(-1.62%)
Oct 28, 2013 40.66 41.18 40.50 40.68 1,287,431 +0.04(+0.10%)
Oct 25, 2013 40.51 40.75 40.36 40.64 768,601 +0.00(+0.00%)
Oct 24, 2013 40.42 40.77 40.29 40.64 1,070,278 +0.21(+0.51%)
Oct 23, 2013 40.27 40.52 39.51 40.43 2,439,014 -0.05(-0.12%)
Oct 22, 2013 42.12 42.20 40.38 40.48 4,594,472 -1.58(-3.75%)
Oct 21, 2013 42.17 42.33 41.89 42.06 1,164,102 -0.03(-0.08%)
Oct 18, 2013 42.22 42.22 41.66 42.09 983,545 +0.08(+0.20%)
Oct 17, 2013 41.53 42.08 41.51 42.01 1,226,434 +0.39(+0.93%)
Oct 16, 2013 41.33 41.75 41.20 41.62 1,186,213 +0.35(+0.86%)
Oct 15, 2013 41.36 41.55 41.07 41.27 824,025 -0.09(-0.22%)
Oct 14, 2013 40.96 41.55 40.89 41.36 1,420,474 +0.13(+0.32%)
Oct 11, 2013 40.71 41.25 40.70 41.23 835,930 +0.39(+0.95%)
Oct 10, 2013 40.49 41.09 40.29 40.84 788,570 +0.83(+2.06%)
Oct 09, 2013 40.24 40.39 39.71 40.01 1,213,135 -0.21(-0.53%)
Oct 08, 2013 40.54 40.62 40.08 40.23 1,401,831 -0.27(-0.67%)
Oct 07, 2013 40.54 40.84 40.43 40.50 644,641 -0.43(-1.05%)
Oct 04, 2013 40.37 41.00 40.37 40.93 928,826 +0.48(+1.18%)
Oct 03, 2013 40.81 40.95 40.33 40.45 1,543,488 -0.50(-1.23%)
Oct 02, 2013 40.72 40.97 40.54 40.95 1,888,607 +0.08(+0.20%)
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.