Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 32.97 33.18 33.18 33.18 479,766 +0.40(+1.23%)
Dec 30, 2013 32.69 32.94 32.69 32.78 890,315 -0.29(-0.88%)
Dec 27, 2013 33.15 33.20 32.99 33.07 878,318 +0.31(+0.95%)
Dec 26, 2013 32.82 32.84 32.56 32.76 371,171 +0.23(+0.72%)
Dec 24, 2013 32.49 32.73 32.47 32.52 322,851 +0.17(+0.53%)
Dec 23, 2013 32.34 32.47 32.25 32.35 933,472 +0.17(+0.52%)
Dec 20, 2013 32.17 32.25 31.97 32.18 1,236,831 -0.03(-0.11%)
Dec 19, 2013 32.24 32.36 32.17 32.22 875,003 -0.11(-0.33%)
Dec 18, 2013 32.13 32.41 31.84 32.32 825,369 +0.68(+2.16%)
Dec 17, 2013 31.88 31.88 31.59 31.64 650,070 -0.15(-0.49%)
Dec 16, 2013 31.81 32.01 31.78 31.79 971,089 +0.18(+0.57%)
Dec 13, 2013 31.54 31.64 31.45 31.61 794,776 -0.11(-0.36%)
Dec 12, 2013 31.85 31.98 31.64 31.73 2,035,613 -0.38(-1.19%)
Dec 11, 2013 32.20 32.20 31.97 32.11 2,880,626 -0.03(-0.10%)
Dec 10, 2013 32.26 32.26 32.06 32.14 1,835,283 -0.06(-0.19%)
Dec 09, 2013 32.13 32.34 32.12 32.20 2,343,997 -0.21(-0.65%)
Dec 06, 2013 32.44 32.45 32.26 32.41 313,628 +0.15(+0.48%)
Dec 05, 2013 32.30 32.37 32.17 32.26 366,344 -0.27(-0.84%)
Dec 04, 2013 32.32 32.60 32.30 32.53 472,097 +0.10(+0.30%)
Dec 03, 2013 32.49 32.49 32.26 32.44 614,728 -0.01(-0.04%)
Dec 02, 2013 32.75 32.77 32.43 32.45 464,855 -0.40(-1.20%)
Nov 29, 2013 32.97 33.07 32.85 32.85 177,192 +0.03(+0.09%)
Nov 27, 2013 32.98 33.05 32.81 32.81 744,074 +0.13(+0.39%)
Nov 26, 2013 32.76 32.85 32.66 32.69 574,596 -0.13(-0.39%)
Nov 25, 2013 32.91 33.02 32.75 32.81 668,694 -0.08(-0.24%)
Nov 22, 2013 32.76 32.94 32.72 32.89 768,069 +0.04(+0.13%)
Nov 21, 2013 32.80 32.88 32.63 32.85 1,287,709 -0.42(-1.26%)
Nov 20, 2013 33.65 33.74 33.08 33.27 1,600,680 -0.34(-1.00%)
Nov 19, 2013 33.66 33.71 33.50 33.61 799,652 -0.06(-0.19%)
Nov 18, 2013 33.86 33.86 33.61 33.67 681,925 -0.11(-0.33%)
Nov 15, 2013 33.71 33.78 33.65 33.78 413,712 +0.15(+0.46%)
Nov 14, 2013 33.60 33.73 33.56 33.63 1,117,936 -0.13(-0.38%)
Nov 13, 2013 33.39 33.76 33.39 33.76 692,747 +0.13(+0.39%)
Nov 12, 2013 33.63 33.76 33.50 33.62 1,138,645 -0.39(-1.14%)
Nov 11, 2013 34.06 34.10 33.84 34.01 1,116,586 -0.10(-0.28%)
Nov 08, 2013 33.88 34.11 33.69 34.11 934,151 +0.23(+0.69%)
Nov 07, 2013 34.37 34.37 33.79 33.87 547,172 -0.43(-1.24%)
Nov 06, 2013 34.27 34.34 34.07 34.30 898,956 +0.18(+0.52%)
Nov 05, 2013 33.92 34.16 33.78 34.12 326,781 +0.19(+0.55%)
Nov 04, 2013 33.94 34.12 33.73 33.93 344,042 -0.04(-0.12%)
Nov 01, 2013 33.82 33.99 33.71 33.97 1,008,580 -0.16(-0.46%)
Oct 31, 2013 34.25 34.28 34.03 34.13 703,139 +0.23(+0.69%)
Oct 30, 2013 34.28 34.28 33.89 33.90 582,057 -0.40(-1.15%)
Oct 29, 2013 33.94 34.29 33.94 34.29 984,287 +0.01(+0.04%)
Oct 28, 2013 34.18 34.42 34.14 34.28 663,721 +0.23(+0.67%)
Oct 25, 2013 34.09 34.15 33.93 34.05 1,001,545 +0.21(+0.63%)
Oct 24, 2013 33.84 33.98 33.78 33.84 506,056 +0.01(+0.03%)
Oct 23, 2013 33.96 33.96 33.58 33.83 593,181 -0.19(-0.54%)
Oct 22, 2013 34.03 34.17 33.82 34.01 1,975,574 +0.71(+2.12%)
Oct 21, 2013 33.24 33.32 33.08 33.31 776,107 +0.15(+0.44%)
Oct 18, 2013 33.02 33.24 32.97 33.16 551,151 +0.02(+0.05%)
Oct 17, 2013 32.45 33.15 32.43 33.15 1,081,377 +1.12(+3.50%)
Oct 16, 2013 31.96 32.13 31.87 32.02 410,721 +0.21(+0.66%)
Oct 15, 2013 32.02 32.02 31.71 31.81 712,860 -0.40(-1.23%)
Oct 14, 2013 31.98 32.21 31.93 32.21 341,537 +0.25(+0.79%)
Oct 11, 2013 31.82 31.98 31.75 31.96 409,345 -0.19(-0.58%)
Oct 10, 2013 31.60 32.14 31.60 32.14 442,278 +0.60(+1.91%)
Oct 09, 2013 31.56 31.66 30.76 31.54 798,865 -0.28(-0.86%)
Oct 08, 2013 32.03 32.04 31.76 31.81 428,400 +0.03(+0.10%)
Oct 07, 2013 31.60 31.88 31.58 31.78 379,157 +0.04(+0.12%)
Oct 04, 2013 31.86 31.92 31.66 31.75 1,421,305 -0.15(-0.48%)
Oct 03, 2013 32.01 32.03 31.82 31.90 1,769,038 -0.06(-0.18%)
Oct 02, 2013 32.04 32.04 31.84 31.96 1,264,371 -0.15(-0.47%)
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.