Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 41.70 41.77 41.77 41.77 381,071 +0.03(+0.07%)
Dec 30, 2013 41.70 41.89 41.65 41.75 333,112 +0.01(+0.02%)
Dec 27, 2013 41.61 41.98 41.60 41.74 349,879 +0.01(+0.02%)
Dec 26, 2013 41.60 42.00 41.53 41.73 285,452 +0.29(+0.70%)
Dec 24, 2013 41.00 41.59 41.00 41.44 260,377 +0.44(+1.07%)
Dec 23, 2013 41.31 41.46 40.95 41.00 379,992 +0.03(+0.07%)
Dec 20, 2013 40.18 41.11 40.00 40.97 566,625 +1.03(+2.57%)
Dec 19, 2013 40.06 40.24 39.61 39.94 745,900 -0.07(-0.16%)
Dec 18, 2013 39.75 40.03 39.00 40.01 725,171 +0.48(+1.21%)
Dec 17, 2013 39.10 40.14 39.10 39.53 1,012,422 -0.26(-0.66%)
Dec 16, 2013 39.15 40.10 39.15 39.79 814,062 +0.84(+2.16%)
Dec 13, 2013 39.17 39.42 38.84 38.95 564,785 -0.21(-0.53%)
Dec 12, 2013 38.99 39.39 38.88 39.16 307,456 +0.05(+0.12%)
Dec 11, 2013 39.74 39.95 38.86 39.11 335,900 -0.55(-1.39%)
Dec 10, 2013 39.59 40.01 39.54 39.66 304,674 -0.07(-0.16%)
Dec 09, 2013 39.90 40.06 39.46 39.73 459,488 -0.21(-0.51%)
Dec 06, 2013 40.08 40.23 39.63 39.93 747,022 +0.18(+0.45%)
Dec 05, 2013 39.48 40.02 39.48 39.75 498,777 -0.07(-0.16%)
Dec 04, 2013 40.24 40.31 39.56 39.82 599,195 -0.50(-1.23%)
Dec 03, 2013 40.46 40.99 40.25 40.32 459,325 -0.38(-0.94%)
Dec 02, 2013 41.06 41.14 40.54 40.70 390,438 -0.36(-0.89%)
Nov 29, 2013 41.00 41.18 40.89 41.06 109,308 +0.10(+0.25%)
Nov 27, 2013 41.07 41.45 40.88 40.96 433,313 -0.04(-0.09%)
Nov 26, 2013 40.94 41.14 40.54 41.00 462,866 +0.34(+0.83%)
Nov 25, 2013 41.50 41.59 40.49 40.66 406,008 -0.58(-1.41%)
Nov 22, 2013 40.67 41.34 40.60 41.24 416,624 +0.61(+1.50%)
Nov 21, 2013 39.93 40.83 39.75 40.63 528,564 +0.70(+1.76%)
Nov 20, 2013 40.17 40.35 39.82 39.93 225,374 -0.18(-0.44%)
Nov 19, 2013 40.63 40.89 40.02 40.11 390,388 -0.55(-1.36%)
Nov 18, 2013 41.01 41.33 40.51 40.66 423,124 -0.07(-0.16%)
Nov 15, 2013 40.42 40.94 40.23 40.73 308,769 +0.22(+0.55%)
Nov 14, 2013 40.28 40.54 39.95 40.50 260,704 +0.26(+0.65%)
Nov 13, 2013 39.84 40.26 39.78 40.24 417,388 +0.02(+0.05%)
Nov 12, 2013 40.36 40.41 39.94 40.22 303,167 -0.19(-0.46%)
Nov 11, 2013 40.62 40.66 39.72 40.41 470,685 -0.13(-0.32%)
Nov 08, 2013 40.01 40.64 39.97 40.54 451,020 +0.48(+1.19%)
Nov 07, 2013 40.74 40.86 40.06 40.06 687,553 -0.61(-1.49%)
Nov 06, 2013 40.23 40.83 40.21 40.67 525,912 +0.77(+1.92%)
Nov 05, 2013 39.53 40.17 39.30 39.90 292,440 +0.17(+0.42%)
Nov 04, 2013 39.54 39.74 39.29 39.74 385,936 +0.28(+0.71%)
Nov 01, 2013 39.82 40.07 39.36 39.46 656,391 -0.09(-0.24%)
Oct 31, 2013 39.39 39.93 39.06 39.55 342,186 +0.12(+0.31%)
Oct 30, 2013 40.00 40.11 39.33 39.43 404,684 -0.60(-1.49%)
Oct 29, 2013 39.44 40.03 39.33 40.03 561,046 +0.70(+1.78%)
Oct 28, 2013 39.63 39.70 38.98 39.32 496,573 -0.44(-1.11%)
Oct 25, 2013 39.76 39.83 39.52 39.76 313,493 +0.00(+0.00%)
Oct 24, 2013 39.46 39.77 39.17 39.76 469,656 +0.47(+1.19%)
Oct 23, 2013 38.32 39.79 38.23 39.30 1,529,993 +1.03(+2.69%)
Oct 22, 2013 40.19 40.19 37.49 38.27 2,073,913 -0.17(-0.44%)
Oct 21, 2013 37.88 38.45 37.80 38.44 875,724 +0.64(+1.71%)
Oct 18, 2013 38.65 38.89 37.73 37.79 1,612,259 -0.89(-2.30%)
Oct 17, 2013 37.43 38.76 37.28 38.68 622,455 +1.20(+3.19%)
Oct 16, 2013 37.10 37.85 37.05 37.48 541,890 +0.50(+1.36%)
Oct 15, 2013 37.53 37.58 36.85 36.98 432,064 -0.49(-1.30%)
Oct 14, 2013 36.93 37.59 36.77 37.46 239,712 +0.23(+0.63%)
Oct 11, 2013 36.90 37.25 36.73 37.23 267,667 +0.39(+1.07%)
Oct 10, 2013 36.45 36.86 36.26 36.84 472,185 +1.23(+3.47%)
Oct 09, 2013 36.10 36.19 35.54 35.60 464,814 -0.45(-1.24%)
Oct 08, 2013 36.49 36.59 36.02 36.05 670,173 -0.49(-1.33%)
Oct 07, 2013 36.15 36.83 36.08 36.54 310,904 -0.01(-0.03%)
Oct 04, 2013 36.72 36.81 36.47 36.55 340,609 -0.12(-0.33%)
Oct 03, 2013 37.00 37.00 36.32 36.67 440,238 -0.39(-1.06%)
Oct 02, 2013 36.59 37.14 36.44 37.06 478,082 +0.18(+0.48%)
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.