Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 42.44 42.44 42.44 42.44 1,188,930 -0.04(-0.09%)
Dec 30, 2013 42.25 42.61 41.99 42.47 1,017,482 +0.10(+0.23%)
Dec 27, 2013 42.30 42.50 42.11 42.38 917,749 +0.06(+0.14%)
Dec 26, 2013 42.63 42.72 42.07 42.31 1,657,704 -0.08(-0.18%)
Dec 24, 2013 42.47 42.50 42.21 42.39 399,858 +0.02(+0.04%)
Dec 23, 2013 42.12 42.58 42.12 42.38 1,455,450 +0.61(+1.47%)
Dec 20, 2013 41.64 41.83 41.35 41.76 2,688,068 +0.33(+0.79%)
Dec 19, 2013 42.28 42.36 41.05 41.43 2,982,684 -0.96(-2.27%)
Dec 18, 2013 41.91 42.40 40.82 42.40 3,016,256 +0.36(+0.85%)
Dec 17, 2013 41.47 42.09 41.37 42.04 1,765,689 +0.53(+1.27%)
Dec 16, 2013 40.99 41.56 40.80 41.51 3,565,737 +0.69(+1.69%)
Dec 13, 2013 40.59 41.13 40.54 40.82 1,329,222 +0.31(+0.77%)
Dec 12, 2013 40.20 40.66 39.89 40.51 1,553,673 +0.21(+0.52%)
Dec 11, 2013 41.57 41.57 40.06 40.30 1,981,656 -1.05(-2.53%)
Dec 10, 2013 40.74 41.39 40.74 41.35 2,128,863 +0.39(+0.96%)
Dec 09, 2013 40.73 41.18 40.62 40.96 1,576,189 +0.32(+0.79%)
Dec 06, 2013 40.65 40.71 40.34 40.63 1,413,396 +0.58(+1.46%)
Dec 05, 2013 39.48 40.08 39.33 40.05 1,998,570 +0.47(+1.18%)
Dec 04, 2013 39.52 39.95 39.25 39.58 1,451,117 -0.10(-0.26%)
Dec 03, 2013 40.09 40.14 39.47 39.68 1,883,005 -0.55(-1.37%)
Dec 02, 2013 40.80 40.94 40.13 40.23 1,987,363 -0.44(-1.07%)
Nov 29, 2013 40.44 41.01 40.44 40.67 806,235 +0.17(+0.41%)
Nov 27, 2013 40.25 40.56 40.07 40.50 726,673 +0.41(+1.03%)
Nov 26, 2013 40.12 40.41 39.82 40.09 1,814,297 -0.04(-0.10%)
Nov 25, 2013 40.49 40.49 39.84 40.13 1,178,511 -0.16(-0.39%)
Nov 22, 2013 40.35 40.52 40.03 40.29 2,047,300 +0.00(+0.00%)
Nov 21, 2013 39.16 40.53 39.16 40.29 3,140,513 +1.38(+3.54%)
Nov 20, 2013 38.81 39.27 38.70 38.91 2,111,271 +0.14(+0.35%)
Nov 19, 2013 39.37 39.59 38.71 38.77 2,389,695 -0.63(-1.60%)
Nov 18, 2013 39.68 40.08 39.33 39.40 1,896,887 -0.19(-0.47%)
Nov 15, 2013 38.99 39.71 38.77 39.59 2,114,014 +0.84(+2.17%)
Nov 14, 2013 38.67 38.90 38.22 38.75 2,093,076 +0.46(+1.21%)
Nov 13, 2013 37.93 38.41 37.73 38.28 2,948,850 +0.17(+0.46%)
Nov 12, 2013 38.34 38.50 37.84 38.11 2,517,120 -0.25(-0.64%)
Nov 11, 2013 38.60 38.72 38.28 38.36 1,788,557 -0.07(-0.18%)
Nov 08, 2013 38.26 38.70 38.09 38.42 3,135,327 +0.06(+0.17%)
Nov 07, 2013 39.79 39.87 38.24 38.36 2,352,024 -1.13(-2.87%)
Nov 06, 2013 39.41 39.86 39.12 39.49 1,944,091 +0.43(+1.11%)
Nov 05, 2013 38.85 40.09 38.31 39.06 4,400,431 -0.03(-0.07%)
Nov 04, 2013 39.05 39.23 38.83 39.09 1,422,542 +0.14(+0.35%)
Nov 01, 2013 39.18 39.32 38.44 38.95 1,470,355 -0.19(-0.47%)
Oct 31, 2013 38.30 39.60 38.25 39.14 1,811,553 +0.89(+2.32%)
Oct 30, 2013 40.23 40.53 37.94 38.25 3,712,614 -1.46(-3.69%)
Oct 29, 2013 40.22 40.33 39.58 39.71 1,940,129 -0.47(-1.16%)
Oct 28, 2013 40.15 40.45 40.02 40.18 1,232,650 -0.05(-0.13%)
Oct 25, 2013 40.43 40.69 39.97 40.23 1,269,069 -0.15(-0.38%)
Oct 24, 2013 39.78 40.90 39.62 40.38 2,015,114 +0.33(+0.83%)
Oct 23, 2013 40.15 40.21 39.48 40.05 1,285,884 -0.29(-0.71%)
Oct 22, 2013 39.93 40.48 39.84 40.34 1,447,848 +0.34(+0.85%)
Oct 21, 2013 40.12 40.13 39.58 40.00 1,276,232 -0.00(-0.01%)
Oct 18, 2013 39.89 40.09 39.63 40.00 879,559 +0.38(+0.96%)
Oct 17, 2013 39.26 39.72 39.03 39.62 1,264,272 +0.21(+0.54%)
Oct 16, 2013 38.97 39.62 38.85 39.41 1,441,081 +0.86(+2.22%)
Oct 15, 2013 38.98 39.00 38.38 38.56 1,173,693 -0.44(-1.13%)
Oct 14, 2013 38.69 39.09 38.37 39.00 1,040,226 +0.04(+0.10%)
Oct 11, 2013 38.39 39.03 38.30 38.96 1,469,483 +0.54(+1.40%)
Oct 10, 2013 37.64 38.64 37.53 38.42 2,416,727 +1.33(+3.57%)
Oct 09, 2013 37.20 37.41 36.44 37.09 2,925,971 -0.13(-0.35%)
Oct 08, 2013 38.51 38.67 37.16 37.22 2,108,499 -1.25(-3.25%)
Oct 07, 2013 38.59 38.90 38.44 38.47 1,137,433 -0.71(-1.81%)
Oct 04, 2013 38.58 39.44 38.45 39.18 1,506,367 +0.63(+1.64%)
Oct 03, 2013 38.56 38.87 38.00 38.55 1,384,300 -0.19(-0.48%)
Oct 02, 2013 38.09 38.76 37.98 38.73 1,472,383 +0.29(+0.76%)
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.