Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 43.81 43.86 43.86 43.86 1,583,568 +0.19(+0.44%)
Dec 30, 2013 43.41 43.83 43.34 43.67 1,550,124 +0.34(+0.80%)
Dec 27, 2013 43.86 43.96 42.90 43.33 2,392,863 -0.35(-0.81%)
Dec 26, 2013 43.27 43.76 43.14 43.68 1,968,135 +0.62(+1.44%)
Dec 24, 2013 42.95 43.17 42.73 43.06 1,710,147 +0.17(+0.39%)
Dec 23, 2013 43.45 43.55 42.30 42.89 4,530,365 -0.34(-0.79%)
Dec 20, 2013 42.09 43.23 41.86 43.23 130,771,864 +1.29(+3.07%)
Dec 19, 2013 41.98 42.29 41.87 41.95 2,466,983 -0.15(-0.36%)
Dec 18, 2013 41.39 42.15 41.10 42.10 2,558,905 +0.75(+1.82%)
Dec 17, 2013 41.38 41.51 41.14 41.35 2,076,808 +0.07(+0.16%)
Dec 16, 2013 41.33 41.46 41.10 41.28 2,670,212 +0.04(+0.09%)
Dec 13, 2013 41.16 41.32 40.67 41.25 4,333,843 +0.39(+0.96%)
Dec 12, 2013 40.37 41.00 40.27 40.85 4,169,136 +0.53(+1.33%)
Dec 11, 2013 40.63 40.93 40.23 40.32 3,369,825 -0.36(-0.89%)
Dec 10, 2013 40.93 41.01 40.20 40.68 3,717,425 -0.30(-0.73%)
Dec 09, 2013 41.10 41.21 40.82 40.97 2,633,606 -0.11(-0.27%)
Dec 06, 2013 42.79 42.79 40.91 41.09 2,239,525 +0.29(+0.70%)
Dec 05, 2013 40.89 41.23 40.69 40.80 3,220,227 -0.10(-0.24%)
Dec 04, 2013 40.94 41.06 40.55 40.90 2,382,747 -0.09(-0.21%)
Dec 03, 2013 41.27 41.32 40.86 40.98 3,185,540 -0.30(-0.72%)
Dec 02, 2013 41.36 41.72 41.10 41.28 3,257,587 +0.20(+0.49%)
Nov 29, 2013 41.15 41.53 41.01 41.08 1,411,635 -0.06(-0.15%)
Nov 27, 2013 41.22 41.43 41.00 41.14 2,300,512 +0.09(+0.23%)
Nov 26, 2013 40.80 41.26 40.74 41.05 2,418,685 +0.18(+0.43%)
Nov 25, 2013 40.82 41.07 40.71 40.87 4,486,044 +0.23(+0.56%)
Nov 22, 2013 39.55 40.70 39.33 40.64 4,933,426 +1.33(+3.37%)
Nov 21, 2013 39.48 39.48 39.10 39.32 2,058,204 -0.04(-0.09%)
Nov 20, 2013 39.40 39.67 39.22 39.35 1,813,822 +0.08(+0.21%)
Nov 19, 2013 39.25 39.45 39.07 39.27 2,004,488 -0.03(-0.08%)
Nov 18, 2013 39.49 39.72 39.21 39.30 2,616,090 -0.20(-0.50%)
Nov 15, 2013 39.25 39.50 39.08 39.50 2,527,064 +0.18(+0.47%)
Nov 14, 2013 39.05 39.34 38.76 39.31 2,460,734 +0.26(+0.67%)
Nov 13, 2013 38.08 39.06 38.04 39.05 3,551,184 +0.91(+2.38%)
Nov 12, 2013 38.20 38.39 38.02 38.14 3,600,650 -0.21(-0.56%)
Nov 11, 2013 38.35 38.48 38.29 38.36 1,834,627 +0.05(+0.14%)
Nov 08, 2013 38.01 38.31 37.87 38.30 3,887,172 +0.30(+0.78%)
Nov 07, 2013 38.95 39.06 37.95 38.01 3,550,510 -0.95(-2.43%)
Nov 06, 2013 38.99 39.50 38.70 38.95 5,245,743 +0.47(+1.23%)
Nov 05, 2013 38.29 38.59 38.02 38.48 3,487,314 +0.20(+0.51%)
Nov 04, 2013 37.95 38.34 37.85 38.28 3,319,189 +0.55(+1.45%)
Nov 01, 2013 37.65 37.94 37.62 37.74 1,615,116 +0.09(+0.23%)
Oct 31, 2013 37.67 37.87 37.33 37.65 3,421,812 +0.01(+0.02%)
Oct 30, 2013 37.87 37.97 37.36 37.64 2,615,713 -0.18(-0.48%)
Oct 29, 2013 38.00 38.12 37.74 37.82 4,553,026 -0.10(-0.25%)
Oct 28, 2013 37.16 37.93 37.09 37.92 4,899,487 +0.76(+2.04%)
Oct 25, 2013 37.30 37.33 36.88 37.16 3,180,646 +0.26(+0.70%)
Oct 24, 2013 37.37 37.37 36.90 36.90 2,794,688 -0.30(-0.80%)
Oct 23, 2013 37.01 37.24 36.78 37.20 2,392,793 +0.18(+0.47%)
Oct 22, 2013 37.17 37.30 36.83 37.02 4,558,885 +0.04(+0.10%)
Oct 21, 2013 37.28 37.54 36.82 36.99 7,509,963 +1.21(+3.39%)
Oct 18, 2013 35.54 35.77 35.27 35.77 3,453,923 +0.42(+1.19%)
Oct 17, 2013 35.12 35.62 35.06 35.35 3,731,045 +0.10(+0.28%)
Oct 16, 2013 34.50 35.27 34.50 35.25 4,780,817 +0.92(+2.68%)
Oct 15, 2013 34.56 34.79 34.29 34.33 6,549,976 -0.26(-0.76%)
Oct 14, 2013 33.87 34.71 33.87 34.60 2,762,565 +0.26(+0.75%)
Oct 11, 2013 34.10 34.35 33.87 34.34 2,949,782 +0.24(+0.70%)
Oct 10, 2013 34.19 34.26 33.99 34.10 1,874,334 +0.40(+1.20%)
Oct 09, 2013 33.35 33.88 33.15 33.69 3,298,014 +0.47(+1.40%)
Oct 08, 2013 33.96 34.05 33.16 33.23 4,358,768 -0.72(-2.11%)
Oct 07, 2013 34.17 34.38 33.94 33.94 2,878,448 -0.47(-1.35%)
Oct 04, 2013 34.14 34.51 34.09 34.41 2,826,395 +0.35(+1.01%)
Oct 03, 2013 34.25 34.70 33.86 34.07 3,158,060 -0.22(-0.64%)
Oct 02, 2013 35.09 35.24 33.93 34.29 4,729,848 -0.53(-1.53%)
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.