Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 35.04 35.52 34.91 35.42 1,099,721 +0.02(+0.07%)
Jan 30, 2014 35.59 35.62 35.29 35.40 1,006,570 +0.32(+0.90%)
Jan 29, 2014 35.18 35.45 34.95 35.08 2,143,886 -0.51(-1.43%)
Jan 28, 2014 35.60 35.69 35.46 35.59 1,371,719 +0.35(+0.99%)
Jan 27, 2014 35.46 35.59 35.02 35.24 4,062,970 -0.22(-0.61%)
Jan 24, 2014 36.08 36.08 35.44 35.46 3,076,425 -0.97(-2.67%)
Jan 23, 2014 36.97 36.97 36.23 36.43 2,888,701 -0.87(-2.32%)
Jan 22, 2014 37.10 37.30 37.00 37.30 2,056,031 +0.43(+1.15%)
Jan 21, 2014 37.12 37.12 36.70 36.87 889,415 -0.06(-0.17%)
Jan 17, 2014 37.06 36.93 36.93 36.93 802,643 -0.16(-0.44%)
Jan 16, 2014 37.21 37.29 36.99 37.10 658,320 -0.17(-0.46%)
Jan 15, 2014 37.27 37.32 37.16 37.27 1,081,022 -0.01(-0.02%)
Jan 14, 2014 37.10 37.33 36.94 37.27 1,530,111 +0.37(+1.01%)
Jan 13, 2014 37.38 37.38 36.79 36.90 1,184,659 -0.36(-0.97%)
Jan 10, 2014 36.96 37.37 36.89 37.27 1,267,666 +0.55(+1.49%)
Jan 09, 2014 36.85 36.86 36.44 36.72 2,005,455 -0.15(-0.42%)
Jan 08, 2014 37.03 37.07 36.78 36.87 985,940 -0.10(-0.27%)
Jan 07, 2014 37.03 37.10 36.88 36.97 1,023,246 +0.20(+0.55%)
Jan 06, 2014 37.11 37.11 36.77 36.77 1,380,141 -0.35(-0.94%)
Jan 03, 2014 37.37 37.37 36.97 37.12 1,224,919 -0.03(-0.08%)
Jan 02, 2014 37.82 37.82 37.11 37.15 1,355,037 -1.34(-3.49%)
Dec 31, 2013 38.29 38.49 38.49 38.49 1,083,432 +0.32(+0.83%)
Dec 30, 2013 38.08 38.24 38.06 38.18 5,639,499 +0.09(+0.24%)
Dec 27, 2013 37.88 38.08 37.85 38.08 444,594 +0.56(+1.48%)
Dec 26, 2013 37.71 37.71 37.51 37.53 891,284 -0.29(-0.78%)
Dec 24, 2013 37.76 37.85 37.74 37.82 617,059 +0.16(+0.43%)
Dec 23, 2013 37.58 37.73 37.55 37.66 3,695,043 +0.27(+0.72%)
Dec 20, 2013 37.48 37.58 37.32 37.39 4,180,683 -0.02(-0.04%)
Dec 19, 2013 37.37 37.50 37.12 37.40 1,715,108 -0.65(-1.71%)
Dec 18, 2013 37.59 38.32 37.02 38.05 2,044,629 +0.70(+1.89%)
Dec 17, 2013 37.59 37.66 37.35 37.35 1,468,018 -0.31(-0.81%)
Dec 16, 2013 37.68 37.90 37.63 37.66 1,488,208 +0.16(+0.43%)
Dec 13, 2013 37.53 37.54 37.33 37.49 955,392 +0.07(+0.18%)
Dec 12, 2013 37.48 37.53 37.23 37.43 10,186,010 -0.15(-0.41%)
Dec 11, 2013 38.06 38.11 37.53 37.58 2,683,178 -0.80(-2.07%)
Dec 10, 2013 38.26 38.39 38.21 38.38 6,068,555 +0.01(+0.02%)
Dec 09, 2013 38.42 38.52 38.33 38.37 1,183,686 +0.08(+0.22%)
Dec 06, 2013 38.05 38.44 38.03 38.28 1,016,209 +0.74(+1.98%)
Dec 05, 2013 37.59 37.85 37.53 37.54 2,003,354 -0.22(-0.59%)
Dec 04, 2013 37.59 37.83 37.39 37.76 713,725 +0.03(+0.08%)
Dec 03, 2013 37.79 37.98 37.50 37.73 1,126,862 -0.09(-0.24%)
Dec 02, 2013 38.47 38.50 37.81 37.82 1,630,607 -0.72(-1.87%)
Nov 29, 2013 38.11 38.65 38.11 38.54 317,380 +0.28(+0.74%)
Nov 27, 2013 38.08 38.30 38.02 38.26 470,785 +0.25(+0.66%)
Nov 26, 2013 38.02 38.10 37.76 38.01 838,439 +0.10(+0.26%)
Nov 25, 2013 38.28 38.36 37.84 37.91 1,509,250 -0.41(-1.06%)
Nov 22, 2013 38.14 38.36 38.04 38.31 429,927 +0.21(+0.56%)
Nov 21, 2013 38.05 38.13 37.90 38.10 607,909 -0.01(-0.02%)
Nov 20, 2013 38.28 38.67 38.04 38.11 649,178 -0.47(-1.21%)
Nov 19, 2013 38.91 38.91 38.54 38.57 615,651 -0.20(-0.51%)
Nov 18, 2013 38.71 39.13 38.71 38.77 1,225,550 +0.32(+0.84%)
Nov 15, 2013 38.10 38.60 38.10 38.45 1,043,179 +0.68(+1.80%)
Nov 14, 2013 37.30 37.77 37.20 37.77 985,487 +0.64(+1.73%)
Nov 12, 2013 37.30 37.40 36.94 37.13 742,625 -0.25(-0.68%)
Nov 11, 2013 37.55 37.58 37.33 37.38 496,199 -0.24(-0.65%)
Nov 08, 2013 37.46 37.62 37.23 37.62 782,067 -0.05(-0.12%)
Nov 07, 2013 38.38 38.38 37.62 37.67 950,268 -0.71(-1.85%)
Nov 06, 2013 38.39 38.51 38.32 38.38 361,960 +0.14(+0.36%)
Nov 05, 2013 38.49 38.49 38.21 38.24 654,727 -0.70(-1.79%)
Nov 04, 2013 38.84 38.94 38.79 38.94 335,191 +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.