Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 46.69 47.15 47.15 47.15 287,416 +0.47(+1.01%)
Dec 30, 2013 45.90 46.81 45.76 46.68 349,093 +0.68(+1.47%)
Dec 27, 2013 46.19 46.39 45.64 46.00 259,842 -0.08(-0.17%)
Dec 26, 2013 45.98 46.41 45.42 46.08 318,199 +0.35(+0.77%)
Dec 24, 2013 45.26 46.41 44.85 45.73 209,345 +0.44(+0.98%)
Dec 23, 2013 44.97 45.76 44.62 45.29 419,036 +0.61(+1.36%)
Dec 20, 2013 42.92 44.76 42.92 44.68 723,916 +1.74(+4.05%)
Dec 19, 2013 42.86 43.29 42.44 42.94 354,323 -0.41(-0.95%)
Dec 18, 2013 42.47 43.75 41.88 43.35 606,915 +1.53(+3.67%)
Dec 17, 2013 41.31 41.95 40.60 41.82 394,542 +0.44(+1.07%)
Dec 16, 2013 41.48 41.94 41.21 41.38 267,880 +0.12(+0.29%)
Dec 13, 2013 41.42 41.80 40.87 41.26 330,216 -0.12(-0.28%)
Dec 12, 2013 41.66 41.76 41.12 41.38 289,648 -0.29(-0.71%)
Dec 11, 2013 42.35 42.35 41.22 41.67 291,204 -0.73(-1.71%)
Dec 10, 2013 42.93 43.99 42.37 42.40 255,541 -0.23(-0.53%)
Dec 09, 2013 41.99 43.09 41.81 42.62 346,736 +0.93(+2.24%)
Dec 06, 2013 42.01 42.44 41.54 41.69 207,203 +0.35(+0.86%)
Dec 05, 2013 41.39 41.74 40.90 41.34 268,828 -0.20(-0.47%)
Dec 04, 2013 41.36 42.20 40.84 41.53 270,752 -0.10(-0.24%)
Dec 03, 2013 41.78 42.40 41.35 41.63 256,498 -0.36(-0.87%)
Dec 02, 2013 42.91 42.91 41.87 41.99 370,872 -0.83(-1.93%)
Nov 29, 2013 43.05 43.63 42.41 42.82 256,863 -0.03(-0.07%)
Nov 27, 2013 43.09 43.81 42.83 42.85 369,430 -0.18(-0.41%)
Nov 26, 2013 41.83 43.03 41.29 43.03 511,551 +1.73(+4.19%)
Nov 25, 2013 41.22 41.47 40.30 41.30 401,354 +0.11(+0.26%)
Nov 22, 2013 41.27 41.38 40.81 41.19 530,574 -0.07(-0.17%)
Nov 21, 2013 40.76 41.44 39.62 41.26 735,546 +0.69(+1.70%)
Nov 20, 2013 41.46 42.34 40.39 40.57 441,117 -0.67(-1.62%)
Nov 19, 2013 41.87 42.25 40.87 41.24 413,226 -0.48(-1.15%)
Nov 18, 2013 42.25 42.75 41.58 41.72 379,584 -0.28(-0.66%)
Nov 15, 2013 42.26 42.71 41.95 41.99 379,816 -0.13(-0.30%)
Nov 14, 2013 41.06 42.54 40.79 42.12 550,986 +1.22(+2.98%)
Nov 13, 2013 40.53 41.64 40.34 40.90 546,564 +0.22(+0.53%)
Nov 12, 2013 40.26 40.96 39.79 40.69 684,561 +0.40(+1.00%)
Nov 11, 2013 41.14 41.14 40.02 40.28 903,030 -0.90(-2.19%)
Nov 08, 2013 41.85 41.95 40.70 41.19 496,172 -1.32(-3.10%)
Nov 07, 2013 43.85 44.58 42.47 42.51 441,701 -0.77(-1.77%)
Nov 06, 2013 42.27 43.31 42.17 43.27 494,161 +0.61(+1.43%)
Nov 05, 2013 43.44 43.76 42.31 42.66 374,424 -1.09(-2.49%)
Nov 04, 2013 43.87 44.23 43.54 43.75 438,202 +0.23(+0.52%)
Nov 01, 2013 44.52 44.57 42.66 43.53 615,316 -1.07(-2.40%)
Oct 31, 2013 45.19 45.69 44.58 44.60 589,422 -0.70(-1.54%)
Oct 30, 2013 46.08 46.18 44.81 45.30 571,281 -0.88(-1.91%)
Oct 29, 2013 45.91 46.18 45.44 46.18 388,872 +0.32(+0.71%)
Oct 28, 2013 45.26 46.07 44.62 45.86 826,115 +0.60(+1.32%)
Oct 25, 2013 45.58 45.75 44.85 45.26 461,975 -0.31(-0.69%)
Oct 24, 2013 44.79 46.42 44.57 45.57 853,859 +0.99(+2.23%)
Oct 23, 2013 43.48 46.65 43.31 44.58 1,467,774 +1.87(+4.37%)
Oct 22, 2013 41.97 42.93 41.96 42.71 886,985 +1.03(+2.48%)
Oct 21, 2013 42.63 42.63 40.54 41.68 738,976 -0.64(-1.51%)
Oct 18, 2013 42.89 42.89 41.95 42.32 755,968 -0.22(-0.51%)
Oct 17, 2013 40.28 42.53 40.28 42.53 657,461 +1.77(+4.34%)
Oct 16, 2013 40.07 40.96 39.47 40.77 444,182 +0.98(+2.47%)
Oct 15, 2013 40.55 40.59 39.71 39.78 482,653 -1.02(-2.50%)
Oct 14, 2013 40.73 40.83 39.66 40.81 438,565 -0.18(-0.43%)
Oct 11, 2013 39.83 41.42 39.77 40.98 317,789 +0.85(+2.13%)
Oct 10, 2013 40.20 40.44 39.83 40.13 409,288 +0.59(+1.49%)
Oct 09, 2013 39.21 40.00 38.24 39.54 715,341 +0.40(+1.03%)
Oct 08, 2013 39.87 40.50 38.96 39.13 509,815 -0.84(-2.11%)
Oct 07, 2013 40.75 40.94 39.90 39.98 749,864 -1.25(-3.03%)
Oct 04, 2013 42.78 43.02 41.09 41.23 725,355 -1.66(-3.87%)
Oct 03, 2013 42.99 43.47 42.54 42.89 751,642 -0.27(-0.61%)
Oct 02, 2013 41.88 43.20 41.77 43.15 568,145 +0.84(+1.97%)
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.