Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 43.82 43.88 43.88 43.88 1,583,082 +0.19(+0.43%)
Dec 30, 2013 43.43 43.84 43.36 43.69 1,549,648 +0.34(+0.80%)
Dec 27, 2013 43.88 43.97 42.91 43.34 2,392,129 -0.35(-0.81%)
Dec 26, 2013 43.28 43.77 43.16 43.69 1,967,531 +0.62(+1.44%)
Dec 24, 2013 42.97 43.18 42.75 43.07 1,709,622 +0.17(+0.39%)
Dec 23, 2013 43.46 43.57 42.31 42.90 4,528,974 -0.34(-0.79%)
Dec 20, 2013 42.11 43.25 41.88 43.25 130,731,720 +1.29(+3.07%)
Dec 19, 2013 42.00 42.30 41.88 41.96 2,466,226 -0.15(-0.36%)
Dec 18, 2013 41.40 42.16 41.11 42.11 2,558,119 +0.75(+1.82%)
Dec 17, 2013 41.40 41.52 41.15 41.36 2,076,170 +0.07(+0.16%)
Dec 16, 2013 41.34 41.47 41.11 41.29 2,669,393 +0.04(+0.09%)
Dec 13, 2013 41.17 41.33 40.68 41.26 4,332,513 +0.39(+0.96%)
Dec 12, 2013 40.38 41.01 40.28 40.86 4,167,856 +0.53(+1.33%)
Dec 11, 2013 40.65 40.94 40.24 40.33 3,368,790 -0.36(-0.89%)
Dec 10, 2013 40.95 41.02 40.22 40.69 3,716,284 -0.30(-0.73%)
Dec 09, 2013 41.11 41.22 40.83 40.99 2,632,798 -0.11(-0.27%)
Dec 06, 2013 42.81 42.81 40.92 41.10 2,238,837 +0.14(+0.35%)
Dec 05, 2013 41.04 41.39 40.84 40.95 3,208,134 -0.10(-0.24%)
Dec 04, 2013 41.09 41.22 40.70 41.05 2,373,799 -0.09(-0.21%)
Dec 03, 2013 41.42 41.48 41.01 41.14 3,173,577 -0.30(-0.72%)
Dec 02, 2013 41.51 41.88 41.25 41.44 3,245,353 +0.20(+0.49%)
Nov 29, 2013 41.31 41.69 41.17 41.23 1,406,334 -0.06(-0.15%)
Nov 27, 2013 41.37 41.59 41.15 41.29 2,291,873 +0.09(+0.23%)
Nov 26, 2013 40.95 41.42 40.90 41.20 2,409,602 +0.18(+0.43%)
Nov 25, 2013 40.97 41.22 40.87 41.02 4,469,197 +0.23(+0.56%)
Nov 22, 2013 39.70 40.85 39.48 40.80 4,914,899 +1.33(+3.37%)
Nov 21, 2013 39.62 39.62 39.25 39.47 2,050,474 -0.04(-0.09%)
Nov 20, 2013 39.55 39.81 39.37 39.50 1,807,011 +0.08(+0.21%)
Nov 19, 2013 39.40 39.60 39.21 39.42 1,996,960 -0.03(-0.08%)
Nov 18, 2013 39.64 39.87 39.36 39.45 2,606,265 -0.20(-0.50%)
Nov 15, 2013 39.39 39.65 39.23 39.65 2,517,574 +0.18(+0.47%)
Nov 14, 2013 39.20 39.49 38.91 39.46 2,451,492 +0.26(+0.67%)
Nov 13, 2013 38.22 39.21 38.19 39.20 3,537,847 +0.91(+2.38%)
Nov 12, 2013 38.35 38.54 38.17 38.29 3,587,128 -0.21(-0.56%)
Nov 11, 2013 38.49 38.63 38.44 38.50 1,827,737 +0.05(+0.14%)
Nov 08, 2013 38.15 38.46 38.01 38.45 3,872,573 +0.30(+0.78%)
Nov 07, 2013 39.10 39.20 38.09 38.15 3,537,176 -0.95(-2.43%)
Nov 06, 2013 39.13 39.65 38.84 39.10 5,226,043 +0.48(+1.23%)
Nov 05, 2013 38.44 38.74 38.16 38.62 3,474,218 +0.20(+0.51%)
Nov 04, 2013 38.09 38.48 37.99 38.43 3,306,724 +0.55(+1.45%)
Nov 01, 2013 37.79 38.08 37.76 37.88 1,609,050 +0.09(+0.23%)
Oct 31, 2013 37.81 38.01 37.47 37.79 3,408,961 +0.01(+0.02%)
Oct 30, 2013 38.02 38.11 37.51 37.78 2,605,889 -0.18(-0.48%)
Oct 29, 2013 38.14 38.26 37.88 37.97 4,535,927 -0.10(-0.25%)
Oct 28, 2013 37.30 38.07 37.23 38.06 4,881,087 +0.76(+2.04%)
Oct 25, 2013 37.45 37.48 37.02 37.30 3,168,701 +0.26(+0.70%)
Oct 24, 2013 37.52 37.52 37.03 37.04 2,784,193 -0.30(-0.80%)
Oct 23, 2013 37.15 37.38 36.91 37.34 2,383,806 +0.18(+0.47%)
Oct 22, 2013 37.31 37.44 36.96 37.16 4,541,764 +0.04(+0.10%)
Oct 21, 2013 37.42 37.68 36.96 37.13 7,481,760 +1.22(+3.39%)
Oct 18, 2013 35.67 35.91 35.40 35.91 3,440,952 +0.42(+1.19%)
Oct 17, 2013 35.26 35.75 35.19 35.49 3,717,033 +0.10(+0.28%)
Oct 16, 2013 34.63 35.40 34.63 35.39 4,762,863 +0.92(+2.68%)
Oct 15, 2013 34.69 34.92 34.42 34.46 6,525,378 -0.27(-0.76%)
Oct 14, 2013 33.99 34.84 33.99 34.73 2,752,191 +0.26(+0.75%)
Oct 11, 2013 34.23 34.48 34.00 34.47 2,938,704 +0.24(+0.70%)
Oct 10, 2013 34.32 34.39 34.11 34.23 1,867,295 +0.41(+1.20%)
Oct 09, 2013 33.47 34.00 33.28 33.82 3,285,628 +0.47(+1.40%)
Oct 08, 2013 34.09 34.18 33.28 33.35 4,342,398 -0.72(-2.11%)
Oct 07, 2013 34.30 34.51 34.07 34.07 2,867,638 -0.47(-1.35%)
Oct 04, 2013 34.27 34.64 34.22 34.54 2,815,780 +0.35(+1.01%)
Oct 03, 2013 34.38 34.83 33.99 34.19 3,146,199 -0.22(-0.64%)
Oct 02, 2013 35.23 35.37 34.06 34.42 4,712,085 -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.