Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 34.71 35.18 34.58 35.08 1,110,192 +0.02(+0.07%)
Jan 30, 2014 35.25 35.28 34.96 35.06 1,016,154 +0.31(+0.90%)
Jan 29, 2014 34.85 35.12 34.62 34.75 2,164,299 -0.51(-1.43%)
Jan 28, 2014 35.27 35.35 35.12 35.25 1,384,780 +0.34(+0.99%)
Jan 27, 2014 35.13 35.25 34.69 34.91 4,101,656 -0.21(-0.61%)
Jan 24, 2014 35.74 35.74 35.11 35.12 3,105,718 -0.96(-2.67%)
Jan 23, 2014 36.62 36.62 35.89 36.09 2,916,206 -0.86(-2.32%)
Jan 22, 2014 36.75 36.95 36.65 36.94 2,075,608 +0.42(+1.15%)
Jan 21, 2014 36.77 36.77 36.35 36.52 897,883 -0.06(-0.17%)
Jan 17, 2014 36.71 36.58 36.58 36.58 810,286 -0.16(-0.44%)
Jan 16, 2014 36.86 36.94 36.65 36.75 664,588 -0.17(-0.46%)
Jan 15, 2014 36.92 36.97 36.81 36.91 1,091,315 -0.01(-0.02%)
Jan 14, 2014 36.75 36.98 36.59 36.92 1,544,681 +0.37(+1.01%)
Jan 13, 2014 37.03 37.03 36.45 36.55 1,195,939 -0.36(-0.97%)
Jan 10, 2014 36.62 37.02 36.54 36.91 1,279,737 +0.54(+1.49%)
Jan 09, 2014 36.50 36.51 36.09 36.37 2,024,551 -0.15(-0.42%)
Jan 08, 2014 36.68 36.72 36.43 36.52 995,328 -0.10(-0.27%)
Jan 07, 2014 36.68 36.75 36.53 36.62 1,032,989 +0.20(+0.55%)
Jan 06, 2014 36.76 36.76 36.42 36.42 1,393,283 -0.34(-0.94%)
Jan 03, 2014 37.02 37.02 36.62 36.77 1,236,583 -0.03(-0.08%)
Jan 02, 2014 37.47 37.47 36.76 36.80 1,367,940 -1.33(-3.49%)
Dec 31, 2013 37.93 38.13 38.13 38.13 1,093,749 +0.31(+0.83%)
Dec 30, 2013 37.72 37.88 37.70 37.82 5,693,196 +0.09(+0.24%)
Dec 27, 2013 37.53 37.73 37.49 37.73 448,827 +0.55(+1.48%)
Dec 26, 2013 37.35 37.35 37.15 37.17 899,771 -0.29(-0.78%)
Dec 24, 2013 37.40 37.49 37.39 37.47 622,935 +0.16(+0.43%)
Dec 23, 2013 37.23 37.37 37.20 37.30 3,730,226 +0.27(+0.72%)
Dec 20, 2013 37.13 37.23 36.97 37.04 4,220,490 -0.02(-0.04%)
Dec 19, 2013 37.02 37.15 36.77 37.05 1,731,438 -0.64(-1.71%)
Dec 18, 2013 37.24 37.96 36.67 37.69 2,064,097 +0.70(+1.89%)
Dec 17, 2013 37.24 37.30 37.00 37.00 1,481,996 -0.30(-0.81%)
Dec 16, 2013 37.32 37.54 37.28 37.30 1,502,378 +0.16(+0.43%)
Dec 13, 2013 37.17 37.19 36.97 37.14 964,489 +0.07(+0.18%)
Dec 12, 2013 37.13 37.17 36.88 37.07 10,282,999 -0.15(-0.41%)
Dec 11, 2013 37.70 37.76 37.18 37.22 2,708,726 -0.79(-2.07%)
Dec 10, 2013 37.90 38.02 37.85 38.01 6,126,338 +0.01(+0.02%)
Dec 09, 2013 38.06 38.16 37.97 38.01 1,194,957 +0.08(+0.22%)
Dec 06, 2013 37.69 38.07 37.67 37.92 1,025,885 +0.74(+1.98%)
Dec 05, 2013 37.24 37.49 37.18 37.19 2,022,430 -0.22(-0.59%)
Dec 04, 2013 37.23 37.47 37.03 37.41 720,521 +0.03(+0.08%)
Dec 03, 2013 37.43 37.62 37.15 37.38 1,137,591 -0.09(-0.24%)
Dec 02, 2013 38.10 38.13 37.45 37.47 1,646,133 -0.71(-1.87%)
Nov 29, 2013 37.76 38.29 37.76 38.18 320,402 +0.28(+0.74%)
Nov 27, 2013 37.73 37.94 37.66 37.90 475,268 +0.25(+0.66%)
Nov 26, 2013 37.66 37.74 37.40 37.65 846,423 +0.10(+0.26%)
Nov 25, 2013 37.91 38.00 37.48 37.55 1,523,621 -0.40(-1.06%)
Nov 22, 2013 37.78 38.00 37.68 37.95 434,021 +0.21(+0.56%)
Nov 21, 2013 37.69 37.77 37.54 37.74 613,697 -0.01(-0.02%)
Nov 20, 2013 37.92 38.30 37.68 37.75 655,359 -0.46(-1.21%)
Nov 19, 2013 38.54 38.54 38.17 38.21 621,513 -0.20(-0.51%)
Nov 18, 2013 38.35 38.76 38.35 38.41 1,237,219 +0.32(+0.84%)
Nov 15, 2013 37.74 38.24 37.74 38.09 1,053,112 +0.67(+1.80%)
Nov 14, 2013 36.95 37.41 36.85 37.41 994,871 +0.64(+1.73%)
Nov 12, 2013 36.95 37.05 36.60 36.78 749,696 -0.25(-0.68%)
Nov 11, 2013 37.19 37.22 36.97 37.03 500,924 -0.24(-0.65%)
Nov 08, 2013 37.10 37.27 36.88 37.27 789,513 -0.05(-0.12%)
Nov 07, 2013 38.01 38.01 37.27 37.32 959,316 -0.71(-1.85%)
Nov 06, 2013 38.03 38.15 37.96 38.02 365,406 +0.14(+0.36%)
Nov 05, 2013 38.13 38.13 37.85 37.88 660,961 -0.69(-1.79%)
Nov 04, 2013 38.48 38.57 38.42 38.57 338,382 +0.21(+0.55%)
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.