Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 35.44 35.29 35.29 35.29 3,853,544 -0.18(-0.50%)
Dec 30, 2013 34.88 35.59 34.88 35.47 4,560,686 +0.64(+1.84%)
Dec 27, 2013 35.03 35.12 34.79 34.83 2,151,493 -0.09(-0.25%)
Dec 26, 2013 34.92 35.17 34.86 34.91 3,438,230 +0.08(+0.23%)
Dec 24, 2013 34.79 35.03 34.57 34.83 2,706,965 -0.09(-0.26%)
Dec 23, 2013 34.65 35.18 34.64 34.93 4,270,692 +0.38(+1.11%)
Dec 20, 2013 34.62 34.84 34.46 34.54 8,687,013 +0.03(+0.08%)
Dec 19, 2013 34.41 34.69 34.27 34.52 4,470,189 +0.06(+0.17%)
Dec 18, 2013 34.15 34.48 33.70 34.46 5,223,519 +0.31(+0.91%)
Dec 17, 2013 34.24 34.28 33.90 34.15 5,113,412 +0.04(+0.12%)
Dec 16, 2013 34.07 34.35 34.01 34.11 4,152,002 +0.13(+0.39%)
Dec 13, 2013 34.29 34.64 33.90 33.98 6,084,155 -0.16(-0.46%)
Dec 12, 2013 34.46 34.52 34.05 34.13 4,945,797 -0.28(-0.83%)
Dec 11, 2013 34.23 35.05 34.17 34.42 8,326,044 +0.36(+1.07%)
Dec 10, 2013 34.30 34.35 33.84 34.05 4,761,956 -0.27(-0.79%)
Dec 09, 2013 34.13 34.58 34.11 34.32 5,857,741 +0.24(+0.69%)
Dec 06, 2013 34.15 34.33 33.63 34.09 7,005,937 +0.19(+0.56%)
Dec 05, 2013 34.28 34.30 33.71 33.90 6,216,267 -0.33(-0.96%)
Dec 04, 2013 34.59 34.71 33.79 34.23 8,577,157 -0.51(-1.46%)
Dec 03, 2013 34.39 34.78 34.34 34.73 6,816,406 +0.24(+0.71%)
Dec 02, 2013 34.85 35.16 34.34 34.49 9,648,340 -0.54(-1.54%)
Nov 29, 2013 35.56 35.56 34.91 35.03 5,370,511 -0.18(-0.52%)
Nov 27, 2013 34.90 35.28 34.80 35.21 7,747,548 +0.39(+1.13%)
Nov 26, 2013 34.40 34.95 34.40 34.82 9,731,889 +0.43(+1.26%)
Nov 25, 2013 33.90 34.48 33.80 34.38 8,406,744 +0.67(+1.99%)
Nov 22, 2013 33.52 33.79 33.30 33.71 6,267,038 +0.30(+0.89%)
Nov 21, 2013 33.47 33.58 33.24 33.42 6,341,808 -0.10(-0.29%)
Nov 20, 2013 33.44 33.54 33.19 33.52 8,001,612 +0.36(+1.09%)
Nov 19, 2013 33.17 33.34 32.98 33.15 6,288,588 -0.04(-0.12%)
Nov 18, 2013 33.54 33.70 33.05 33.19 6,806,754 -0.41(-1.21%)
Nov 15, 2013 33.15 33.60 33.06 33.60 10,766,988 +0.27(+0.81%)
Nov 14, 2013 33.34 33.63 32.92 33.33 11,015,184 +2.86(+9.39%)
Nov 12, 2013 30.94 30.97 30.45 30.47 11,997,138 -0.49(-1.57%)
Nov 11, 2013 30.37 31.11 30.33 30.96 9,501,910 +0.59(+1.93%)
Nov 08, 2013 30.19 30.46 29.98 30.37 8,501,518 +0.14(+0.48%)
Nov 07, 2013 30.54 30.73 30.15 30.23 7,255,015 -0.29(-0.95%)
Nov 06, 2013 30.37 30.86 30.25 30.52 5,801,004 +0.17(+0.56%)
Nov 05, 2013 30.66 30.86 30.15 30.35 6,655,317 -0.23(-0.75%)
Nov 04, 2013 30.42 30.82 30.42 30.58 5,013,031 +0.35(+1.15%)
Nov 01, 2013 30.37 30.45 29.96 30.23 4,812,466 -0.10(-0.33%)
Oct 31, 2013 30.58 30.64 30.17 30.33 5,651,825 -0.19(-0.62%)
Oct 30, 2013 30.38 30.73 30.21 30.52 5,601,051 +0.18(+0.59%)
Oct 29, 2013 30.02 30.42 30.02 30.34 7,684,055 +0.45(+1.52%)
Oct 28, 2013 29.20 30.02 29.05 29.89 7,768,043 +0.36(+1.23%)
Oct 25, 2013 29.75 29.75 29.39 29.52 5,456,990 -0.14(-0.47%)
Oct 24, 2013 29.31 29.73 29.02 29.66 5,894,610 +0.37(+1.26%)
Oct 23, 2013 29.30 29.45 28.99 29.29 4,304,340 -0.04(-0.13%)
Oct 22, 2013 29.08 29.40 28.95 29.33 6,648,259 +0.24(+0.81%)
Oct 21, 2013 29.25 29.30 28.87 29.10 4,346,427 -0.10(-0.34%)
Oct 18, 2013 29.27 29.37 28.74 29.19 8,057,510 -0.05(-0.16%)
Oct 17, 2013 28.69 29.31 28.62 29.24 8,666,478 +0.44(+1.53%)
Oct 16, 2013 28.06 28.85 28.02 28.80 12,644,438 +0.86(+3.08%)
Oct 15, 2013 28.07 28.33 27.80 27.94 8,228,784 -0.07(-0.23%)
Oct 14, 2013 27.92 28.09 27.77 28.00 7,012,323 -0.04(-0.14%)
Oct 11, 2013 28.29 28.31 27.77 28.04 7,880,473 -0.37(-1.32%)
Oct 10, 2013 28.29 28.49 28.19 28.42 5,234,249 +0.56(+2.01%)
Oct 09, 2013 28.00 28.12 27.74 27.86 7,714,315 -0.06(-0.21%)
Oct 08, 2013 28.36 28.41 27.88 27.92 7,858,807 -0.36(-1.26%)
Oct 07, 2013 28.69 28.70 28.27 28.27 6,898,815 -0.71(-2.45%)
Oct 04, 2013 29.12 29.12 28.76 28.98 6,740,387 -0.09(-0.32%)
Oct 03, 2013 28.91 29.23 28.66 29.08 8,844,189 +0.16(+0.55%)
Oct 02, 2013 28.40 28.92 28.29 28.92 8,433,917 +0.35(+1.22%)
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.