Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 33.81 34.22 33.22 33.33 19,046,350 +0.62(+1.90%)
Jan 30, 2014 32.48 33.09 32.43 32.71 11,326,888 +0.47(+1.47%)
Jan 29, 2014 31.92 32.39 31.81 32.23 11,238,598 -0.05(-0.17%)
Jan 28, 2014 31.87 32.81 31.87 32.29 18,165,624 +0.58(+1.84%)
Jan 27, 2014 32.35 32.38 31.43 31.70 15,878,285 -0.65(-2.01%)
Jan 24, 2014 32.78 33.24 32.34 32.35 13,594,786 -0.73(-2.21%)
Jan 23, 2014 33.00 33.21 32.76 33.09 10,739,270 -0.14(-0.43%)
Jan 22, 2014 33.84 33.85 32.92 33.23 12,075,494 -0.62(-1.84%)
Jan 21, 2014 34.03 34.47 33.79 33.85 8,600,263 -0.04(-0.12%)
Jan 17, 2014 34.28 33.89 33.89 33.89 12,713,116 -0.30(-0.87%)
Jan 16, 2014 33.92 34.27 33.86 34.19 7,344,576 +0.26(+0.78%)
Jan 15, 2014 34.29 34.30 33.90 33.92 6,984,327 -0.33(-0.97%)
Jan 14, 2014 33.81 34.45 33.60 34.26 9,762,747 +0.52(+1.55%)
Jan 13, 2014 34.30 34.35 33.61 33.73 10,421,181 -0.72(-2.10%)
Jan 10, 2014 34.71 34.86 34.36 34.46 8,151,623 -0.22(-0.62%)
Jan 09, 2014 34.25 34.97 33.76 34.68 10,281,072 +0.58(+1.71%)
Jan 08, 2014 34.28 34.60 34.01 34.09 10,073,357 -0.09(-0.26%)
Jan 07, 2014 34.42 34.67 34.05 34.18 14,356,721 +0.07(+0.20%)
Jan 06, 2014 35.68 35.68 33.87 34.11 17,481,100 -1.29(-3.65%)
Jan 03, 2014 35.37 35.65 35.18 35.41 7,082,097 +0.22(+0.62%)
Jan 02, 2014 35.29 35.43 34.88 35.19 6,739,417 -0.56(-1.57%)
Dec 31, 2013 35.87 35.75 35.75 35.75 4,460,403 -0.14(-0.38%)
Dec 30, 2013 35.70 35.90 35.61 35.89 4,281,823 +0.31(+0.88%)
Dec 27, 2013 35.83 35.91 35.46 35.58 3,478,585 -0.30(-0.83%)
Dec 26, 2013 35.60 35.92 35.43 35.87 3,547,228 +0.43(+1.20%)
Dec 24, 2013 35.73 35.74 35.39 35.45 2,580,496 -0.15(-0.42%)
Dec 23, 2013 35.70 35.84 35.37 35.60 7,295,485 -0.01(-0.02%)
Dec 20, 2013 35.75 35.89 35.40 35.60 18,422,086 -0.03(-0.08%)
Dec 19, 2013 36.01 36.02 35.22 35.63 12,383,108 -1.14(-3.11%)
Dec 18, 2013 35.73 36.85 35.35 36.77 14,232,380 +0.47(+1.29%)
Dec 17, 2013 36.17 36.50 35.88 36.31 11,798,083 +0.18(+0.49%)
Dec 16, 2013 36.17 37.09 35.87 36.13 14,136,095 +0.68(+1.91%)
Dec 13, 2013 35.41 35.61 35.10 35.45 9,549,977 -0.01(-0.04%)
Dec 12, 2013 35.58 35.62 35.07 35.47 11,469,927 -0.19(-0.53%)
Dec 11, 2013 35.66 36.05 35.22 35.66 15,915,420 +0.36(+1.02%)
Dec 10, 2013 34.53 36.65 34.34 35.30 21,513,758 +0.63(+1.82%)
Dec 09, 2013 34.84 35.08 34.37 34.67 8,080,660 -0.09(-0.27%)
Dec 06, 2013 33.97 34.87 33.88 34.76 10,761,799 +1.08(+3.20%)
Dec 05, 2013 33.46 33.90 33.21 33.69 8,042,544 +0.06(+0.18%)
Dec 04, 2013 33.68 34.05 33.38 33.63 7,842,252 -0.20(-0.60%)
Dec 03, 2013 33.26 34.03 33.15 33.83 14,001,410 +1.07(+3.27%)
Dec 02, 2013 32.83 32.96 32.51 32.76 6,383,828 -0.04(-0.12%)
Nov 29, 2013 32.79 33.13 32.54 32.80 5,973,904 +0.14(+0.41%)
Nov 27, 2013 33.06 33.14 32.66 32.67 5,044,108 -0.24(-0.72%)
Nov 26, 2013 32.75 33.29 32.71 32.90 6,968,657 +0.13(+0.39%)
Nov 25, 2013 33.17 33.36 32.71 32.77 4,922,914 -0.36(-1.08%)
Nov 22, 2013 32.94 33.27 32.88 33.13 8,582,061 +0.25(+0.76%)
Nov 21, 2013 32.69 32.95 32.49 32.88 6,587,621 +0.42(+1.29%)
Nov 20, 2013 32.78 32.86 32.38 32.46 4,608,992 -0.35(-1.05%)
Nov 19, 2013 32.99 33.17 32.75 32.81 5,982,594 -0.28(-0.84%)
Nov 18, 2013 33.10 33.82 32.99 33.09 12,681,918 +0.29(+0.89%)
Nov 15, 2013 32.52 33.00 32.50 32.79 9,242,345 +0.27(+0.83%)
Nov 14, 2013 32.49 32.81 32.28 32.52 5,039,226 +0.38(+1.18%)
Nov 12, 2013 32.80 32.82 32.01 32.14 7,904,132 -0.74(-2.24%)
Nov 11, 2013 32.65 32.95 32.62 32.88 3,372,063 +0.37(+1.12%)
Nov 08, 2013 31.91 32.56 31.70 32.52 7,667,438 +0.53(+1.67%)
Nov 07, 2013 32.61 32.74 31.94 31.98 6,565,628 -0.55(-1.69%)
Nov 06, 2013 32.83 33.00 32.50 32.53 6,362,927 -0.08(-0.25%)
Nov 05, 2013 32.90 33.01 32.51 32.61 6,032,022 -0.40(-1.21%)
Nov 04, 2013 33.30 33.30 32.50 33.01 6,049,625 -0.14(-0.41%)
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.