Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 38.76 40.52 38.76 40.46 879,539 +1.21(+3.08%)
Jan 30, 2014 37.90 39.26 37.86 39.25 900,714 +1.69(+4.50%)
Jan 29, 2014 36.72 37.83 36.53 37.56 791,681 +0.46(+1.24%)
Jan 28, 2014 36.07 37.35 36.00 37.10 593,559 +0.95(+2.63%)
Jan 27, 2014 36.75 37.27 36.14 36.15 959,496 -0.53(-1.44%)
Jan 24, 2014 37.08 37.25 35.86 36.68 507,257 -0.09(-0.24%)
Jan 23, 2014 37.15 37.15 36.26 36.77 407,524 -0.43(-1.16%)
Jan 22, 2014 37.82 38.20 37.13 37.20 445,287 -0.48(-1.27%)
Jan 21, 2014 37.44 38.00 37.12 37.68 431,953 +0.32(+0.86%)
Jan 17, 2014 37.70 37.36 37.36 37.36 762,600 -0.27(-0.72%)
Jan 16, 2014 37.10 37.80 36.99 37.63 593,073 +0.56(+1.51%)
Jan 15, 2014 36.92 37.38 36.51 37.07 622,699 +0.15(+0.41%)
Jan 14, 2014 37.55 37.84 36.23 36.92 1,020,504 -0.33(-0.89%)
Jan 13, 2014 36.84 38.13 36.78 37.25 977,737 +0.20(+0.54%)
Jan 10, 2014 36.71 37.26 36.50 37.05 802,347 +0.41(+1.12%)
Jan 09, 2014 35.47 36.69 35.27 36.64 727,395 +1.16(+3.27%)
Jan 08, 2014 35.50 35.58 35.21 35.48 652,314 +0.01(+0.03%)
Jan 07, 2014 34.81 35.58 34.81 35.47 507,376 +0.47(+1.33%)
Jan 06, 2014 35.02 35.45 34.70 35.01 637,464 +0.21(+0.59%)
Jan 03, 2014 34.49 35.15 34.49 34.80 648,516 +0.05(+0.14%)
Jan 02, 2014 35.25 35.64 34.13 34.75 582,833 -0.66(-1.86%)
Dec 31, 2013 35.29 35.41 35.41 35.41 402,200 +0.08(+0.23%)
Dec 30, 2013 35.13 35.77 34.79 35.33 275,875 +0.27(+0.77%)
Dec 27, 2013 34.79 35.39 34.64 35.06 364,357 +0.44(+1.27%)
Dec 26, 2013 34.11 34.75 33.74 34.62 451,217 +0.57(+1.67%)
Dec 24, 2013 33.81 34.20 33.65 34.05 319,434 +0.17(+0.50%)
Dec 23, 2013 34.56 34.99 33.61 33.88 505,109 -0.49(-1.43%)
Dec 20, 2013 33.61 34.56 33.53 34.37 945,037 +0.95(+2.84%)
Dec 19, 2013 34.25 34.59 32.88 33.42 805,930 -0.92(-2.68%)
Dec 18, 2013 34.28 34.79 34.00 34.34 761,236 +0.07(+0.20%)
Dec 17, 2013 34.40 34.48 33.86 34.27 234,202 -0.11(-0.32%)
Dec 16, 2013 34.52 34.90 34.06 34.38 440,663 -0.12(-0.35%)
Dec 13, 2013 34.56 34.90 34.14 34.50 552,789 -0.10(-0.29%)
Dec 12, 2013 33.93 35.08 33.63 34.60 980,098 +1.04(+3.10%)
Dec 11, 2013 33.44 34.08 33.15 33.56 506,281 +0.26(+0.78%)
Dec 10, 2013 34.26 34.26 33.03 33.30 610,945 -0.97(-2.83%)
Dec 09, 2013 34.75 34.80 34.05 34.27 549,566 -0.38(-1.10%)
Dec 06, 2013 34.59 34.81 33.87 34.65 0 +0.21(+0.61%)
Dec 05, 2013 34.57 35.37 34.37 34.44 0 -0.14(-0.40%)
Dec 04, 2013 34.24 35.47 34.00 34.58 0 +0.27(+0.79%)
Dec 03, 2013 33.88 34.60 33.51 34.31 0 +0.28(+0.82%)
Dec 02, 2013 32.87 35.97 32.87 34.03 781,987 +0.94(+2.84%)
Nov 29, 2013 33.29 33.75 33.09 33.09 0 -0.19(-0.57%)
Nov 27, 2013 32.67 33.29 32.57 33.28 0 +0.75(+2.31%)
Nov 26, 2013 32.38 32.81 32.31 32.53 0 +0.13(+0.40%)
Nov 25, 2013 32.39 32.97 32.05 32.40 303,519 -0.01(-0.03%)
Nov 22, 2013 32.74 32.93 32.22 32.41 0 -0.36(-1.10%)
Nov 21, 2013 32.31 32.94 32.15 32.77 436,938 +0.55(+1.71%)
Nov 20, 2013 32.24 32.35 31.83 32.22 0 +0.06(+0.19%)
Nov 19, 2013 31.61 32.57 31.25 32.16 528,460 +0.67(+2.13%)
Nov 18, 2013 32.00 32.10 31.35 31.49 0 -1.07(-3.29%)
Nov 15, 2013 32.48 33.03 32.32 32.56 0 +0.05(+0.15%)
Nov 14, 2013 33.67 33.73 32.08 32.51 915,765 -0.96(-2.87%)
Nov 12, 2013 32.95 33.82 32.54 33.47 0 +0.46(+1.39%)
Nov 11, 2013 33.00 33.55 31.86 33.01 0 -0.04(-0.12%)
Nov 08, 2013 33.23 33.87 32.87 33.05 0 -0.18(-0.54%)
Nov 07, 2013 33.70 33.73 31.65 33.23 2,554,567 +5.99(+21.99%)
Nov 06, 2013 28.68 28.95 27.10 27.24 923,386 -1.30(-4.56%)
Nov 05, 2013 28.08 28.66 28.02 28.54 347,424 +0.10(+0.35%)
Nov 04, 2013 28.51 28.69 28.15 28.44 634,983 +0.04(+0.14%)
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.