Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 34.66 34.87 34.87 34.87 12,163,388 +0.08(+0.22%)
Dec 30, 2013 34.66 34.80 34.37 34.80 9,041,678 +0.10(+0.30%)
Dec 27, 2013 34.68 34.77 34.51 34.69 6,091,607 +0.05(+0.14%)
Dec 26, 2013 34.45 34.66 34.39 34.64 7,276,102 +0.22(+0.63%)
Dec 24, 2013 34.44 34.61 34.30 34.43 6,103,905 +0.03(+0.10%)
Dec 23, 2013 34.45 34.63 34.32 34.39 11,860,561 +0.03(+0.08%)
Dec 20, 2013 34.04 34.45 33.88 34.36 24,126,428 +0.37(+1.09%)
Dec 19, 2013 33.96 34.11 33.81 33.99 12,530,098 -0.08(-0.22%)
Dec 18, 2013 33.37 34.09 33.20 34.07 19,445,618 +0.70(+2.09%)
Dec 17, 2013 33.40 33.44 33.17 33.37 19,949,696 -0.13(-0.39%)
Dec 16, 2013 33.65 33.86 33.37 33.51 16,288,720 -0.20(-0.60%)
Dec 13, 2013 33.96 34.07 33.49 33.71 12,050,571 +0.04(+0.12%)
Dec 12, 2013 33.83 33.99 33.47 33.67 16,662,341 -0.13(-0.39%)
Dec 11, 2013 34.17 34.20 33.66 33.80 20,917,912 -0.33(-0.97%)
Dec 10, 2013 34.01 34.21 33.90 34.13 14,821,933 -0.09(-0.26%)
Dec 09, 2013 34.10 34.42 33.97 34.22 13,514,241 +0.12(+0.34%)
Dec 06, 2013 33.92 34.23 33.81 34.10 10,722,923 +0.40(+1.19%)
Dec 05, 2013 33.77 34.01 33.68 33.70 12,619,856 -0.35(-1.01%)
Dec 04, 2013 34.25 34.28 33.71 34.05 16,557,370 -0.31(-0.90%)
Dec 03, 2013 34.40 34.65 34.10 34.36 19,684,390 -0.29(-0.84%)
Dec 02, 2013 34.35 34.81 34.35 34.65 21,476,506 +0.24(+0.70%)
Nov 29, 2013 34.38 34.49 34.17 34.41 9,992,820 +0.00(+0.00%)
Nov 27, 2013 34.24 34.46 34.22 34.41 16,749,656 +0.17(+0.50%)
Nov 26, 2013 34.29 34.35 33.94 34.23 32,988,142 -0.06(-0.16%)
Nov 25, 2013 33.80 34.41 33.79 34.29 26,476,970 +0.50(+1.47%)
Nov 22, 2013 33.48 33.86 33.45 33.79 20,228,846 +0.22(+0.66%)
Nov 21, 2013 33.30 33.63 33.25 33.57 18,589,422 +0.34(+1.02%)
Nov 20, 2013 33.13 33.43 32.97 33.23 11,950,707 +0.04(+0.13%)
Nov 19, 2013 33.18 33.26 32.90 33.19 12,083,368 +0.04(+0.12%)
Nov 18, 2013 33.17 33.32 32.99 33.15 11,481,605 -0.04(-0.12%)
Nov 15, 2013 32.89 33.34 32.89 33.19 17,367,396 +0.17(+0.52%)
Nov 14, 2013 32.81 33.05 32.80 33.02 16,334,384 +0.16(+0.48%)
Nov 12, 2013 32.42 32.89 32.31 32.86 20,203,400 +0.41(+1.26%)
Nov 11, 2013 32.39 32.56 32.37 32.45 10,908,440 +0.14(+0.43%)
Nov 08, 2013 31.71 32.36 31.67 32.31 25,233,868 +0.68(+2.14%)
Nov 07, 2013 31.87 31.93 31.61 31.64 16,908,852 -0.10(-0.30%)
Nov 06, 2013 31.46 31.78 31.31 31.73 17,670,442 +0.41(+1.32%)
Nov 05, 2013 31.48 31.61 31.29 31.32 15,060,415 -0.25(-0.79%)
Nov 04, 2013 31.71 31.95 31.53 31.57 23,428,678 +0.34(+1.08%)
Nov 01, 2013 30.98 31.31 30.81 31.23 30,259,184 +0.10(+0.31%)
Oct 31, 2013 31.29 31.39 31.13 31.13 21,657,616 -0.10(-0.33%)
Oct 30, 2013 31.59 31.60 31.15 31.24 14,419,747 -0.23(-0.75%)
Oct 29, 2013 31.36 31.53 31.13 31.47 22,983,406 +0.16(+0.51%)
Oct 28, 2013 31.47 31.64 31.22 31.31 39,056,116 -0.82(-2.56%)
Oct 25, 2013 31.94 32.16 31.66 32.14 25,914,924 +0.22(+0.69%)
Oct 24, 2013 32.31 32.36 31.89 31.91 16,219,114 -0.23(-0.73%)
Oct 23, 2013 32.18 32.26 32.09 32.15 13,967,296 +0.06(+0.19%)
Oct 22, 2013 31.98 32.26 31.86 32.09 22,924,058 -0.03(-0.09%)
Oct 21, 2013 32.25 32.26 31.82 32.11 24,124,830 -0.07(-0.21%)
Oct 18, 2013 32.71 32.76 32.09 32.18 29,881,732 -0.35(-1.06%)
Oct 17, 2013 32.54 32.65 32.38 32.53 20,096,012 -0.04(-0.13%)
Oct 16, 2013 32.18 32.57 32.16 32.57 16,014,227 +0.41(+1.29%)
Oct 15, 2013 32.12 32.34 32.05 32.16 20,508,392 -0.12(-0.39%)
Oct 14, 2013 32.31 32.51 32.07 32.28 29,931,956 -0.37(-1.14%)
Oct 11, 2013 32.74 32.79 32.56 32.65 14,849,660 -0.14(-0.42%)
Oct 10, 2013 32.87 32.89 32.43 32.79 24,999,612 +0.15(+0.47%)
Oct 09, 2013 32.93 33.02 32.55 32.64 22,228,668 -0.33(-1.01%)
Oct 08, 2013 33.03 33.25 32.90 32.97 20,304,992 -0.10(-0.29%)
Oct 07, 2013 33.09 33.30 32.92 33.07 13,299,223 -0.23(-0.70%)
Oct 04, 2013 33.33 33.39 33.10 33.30 16,758,112 -0.09(-0.27%)
Oct 03, 2013 33.30 33.66 33.14 33.39 25,924,312 -0.01(-0.02%)
Oct 02, 2013 33.45 33.52 33.23 33.40 20,182,254 -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.