Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 51.85 52.13 52.13 52.13 665,300 +0.49(+0.95%)
Dec 30, 2013 51.36 51.71 51.11 51.64 643,486 +0.20(+0.39%)
Dec 27, 2013 51.61 51.95 51.43 51.44 454,439 -0.04(-0.08%)
Dec 26, 2013 51.67 51.75 51.42 51.48 529,569 -0.01(-0.02%)
Dec 24, 2013 51.04 51.49 50.97 51.49 466,429 +0.39(+0.76%)
Dec 23, 2013 50.90 51.24 50.81 51.10 804,067 +0.36(+0.71%)
Dec 20, 2013 50.45 50.97 50.30 50.74 1,420,411 +0.31(+0.61%)
Dec 19, 2013 50.70 50.70 50.24 50.43 696,979 -0.35(-0.69%)
Dec 18, 2013 50.27 50.91 49.96 50.78 1,064,280 +0.62(+1.24%)
Dec 17, 2013 50.28 50.42 50.00 50.16 691,845 -0.02(-0.04%)
Dec 16, 2013 49.45 50.28 49.32 50.18 873,614 +0.99(+2.01%)
Dec 13, 2013 49.58 49.81 49.01 49.19 1,319,302 -0.33(-0.67%)
Dec 12, 2013 49.60 49.98 49.48 49.52 880,602 +0.07(+0.14%)
Dec 11, 2013 49.90 50.03 49.41 49.45 693,614 -0.34(-0.68%)
Dec 10, 2013 50.26 50.58 49.78 49.79 1,044,845 -0.71(-1.41%)
Dec 09, 2013 50.44 50.79 50.43 50.50 694,953 +0.11(+0.22%)
Dec 06, 2013 50.27 50.55 50.26 50.39 461,534 +0.40(+0.80%)
Dec 05, 2013 50.20 50.27 49.96 49.99 571,091 -0.32(-0.64%)
Dec 04, 2013 49.79 50.44 49.68 50.31 783,162 +0.24(+0.48%)
Dec 03, 2013 50.55 50.58 49.99 50.07 1,000,990 -0.56(-1.11%)
Dec 02, 2013 50.64 51.04 50.44 50.63 1,311,697 +0.15(+0.30%)
Nov 29, 2013 50.40 50.63 50.24 50.48 452,814 +0.29(+0.58%)
Nov 27, 2013 49.81 50.24 49.77 50.19 1,532,921 +0.59(+1.19%)
Nov 26, 2013 50.01 50.11 49.54 49.60 1,460,578 -0.30(-0.60%)
Nov 25, 2013 49.97 50.20 49.66 49.90 997,718 -0.08(-0.16%)
Nov 22, 2013 49.90 50.02 49.72 49.98 787,774 +0.12(+0.24%)
Nov 21, 2013 49.38 50.02 49.22 49.86 922,780 +0.67(+1.36%)
Nov 20, 2013 49.53 49.55 48.97 49.19 853,071 -0.04(-0.08%)
Nov 19, 2013 49.44 49.77 49.19 49.23 882,322 -0.27(-0.55%)
Nov 18, 2013 49.46 49.92 49.31 49.50 813,752 +0.07(+0.14%)
Nov 15, 2013 49.52 49.74 49.31 49.43 917,607 -0.12(-0.24%)
Nov 14, 2013 49.12 49.59 49.09 49.55 836,680 +0.87(+1.79%)
Nov 12, 2013 48.23 48.69 48.02 48.68 1,789,653 +0.28(+0.58%)
Nov 11, 2013 47.88 48.81 47.81 48.40 1,250,974 +0.65(+1.36%)
Nov 08, 2013 47.17 48.06 47.17 47.75 1,270,926 +0.54(+1.14%)
Nov 07, 2013 47.63 47.73 46.88 47.21 1,641,035 -0.52(-1.09%)
Nov 06, 2013 47.95 48.18 47.63 47.73 941,210 +0.12(+0.25%)
Nov 05, 2013 47.87 47.99 47.37 47.61 1,406,889 -0.54(-1.12%)
Nov 04, 2013 48.08 48.52 48.05 48.15 991,577 -0.05(-0.10%)
Nov 01, 2013 47.96 48.29 47.64 48.20 1,795,366 +0.04(+0.08%)
Oct 31, 2013 48.50 48.53 48.15 48.16 1,485,612 -0.34(-0.70%)
Oct 30, 2013 48.25 48.76 48.07 48.50 1,445,032 +0.00(+0.00%)
Oct 29, 2013 49.30 49.40 48.47 48.50 2,139,328 -0.80(-1.62%)
Oct 28, 2013 49.27 49.91 49.08 49.30 1,062,357 +0.05(+0.10%)
Oct 25, 2013 49.09 49.38 48.91 49.25 634,231 +0.00(+0.00%)
Oct 24, 2013 48.98 49.41 48.82 49.25 883,168 +0.25(+0.51%)
Oct 23, 2013 48.80 49.11 47.88 49.00 2,012,615 -0.06(-0.12%)
Oct 22, 2013 51.04 51.14 48.93 49.06 3,791,246 -1.91(-3.75%)
Oct 21, 2013 51.10 51.30 50.76 50.97 960,589 -0.04(-0.08%)
Oct 18, 2013 51.16 51.16 50.49 51.01 811,598 +0.10(+0.20%)
Oct 17, 2013 50.33 51.00 50.31 50.91 1,012,024 +0.47(+0.93%)
Oct 16, 2013 50.09 50.59 49.93 50.44 978,834 +0.43(+0.86%)
Oct 15, 2013 50.12 50.35 49.77 50.01 679,966 -0.11(-0.22%)
Oct 14, 2013 49.64 50.35 49.55 50.12 1,172,141 +0.16(+0.32%)
Oct 11, 2013 49.34 49.99 49.32 49.96 689,789 +0.47(+0.95%)
Oct 10, 2013 49.07 49.80 48.83 49.49 650,709 +1.00(+2.06%)
Oct 09, 2013 48.77 48.95 48.12 48.49 1,001,050 -0.26(-0.53%)
Oct 08, 2013 49.13 49.23 48.57 48.75 1,156,757 -0.33(-0.67%)
Oct 07, 2013 49.13 49.49 49.00 49.08 531,942 -0.52(-1.05%)
Oct 04, 2013 48.92 49.69 48.92 49.60 766,445 +0.58(+1.18%)
Oct 03, 2013 49.46 49.63 48.87 49.02 1,273,649 -0.61(-1.23%)
Oct 02, 2013 49.35 49.65 49.13 49.63 1,558,433 +0.10(+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.