Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 38.72 38.94 38.94 38.94 1,972,358 +0.21(+0.55%)
Dec 30, 2013 38.81 39.00 38.67 38.73 1,583,373 -0.01(-0.02%)
Dec 27, 2013 38.73 38.89 38.54 38.74 1,946,825 +0.07(+0.17%)
Dec 26, 2013 38.51 38.80 38.47 38.67 1,786,488 +0.21(+0.54%)
Dec 24, 2013 38.30 38.56 38.27 38.46 1,078,871 +0.16(+0.41%)
Dec 23, 2013 37.78 38.33 37.55 38.31 4,642,374 +0.64(+1.71%)
Dec 20, 2013 36.72 37.81 36.66 37.67 6,134,076 +0.86(+2.33%)
Dec 19, 2013 36.67 36.86 36.56 36.81 2,877,129 -0.08(-0.22%)
Dec 18, 2013 36.64 36.91 36.16 36.89 2,901,135 +0.21(+0.58%)
Dec 17, 2013 36.55 36.86 36.41 36.68 3,735,435 +0.36(+1.00%)
Dec 16, 2013 36.38 36.56 36.01 36.31 3,514,731 +0.09(+0.25%)
Dec 13, 2013 36.10 36.51 36.02 36.22 3,713,032 +0.15(+0.41%)
Dec 12, 2013 36.44 36.51 36.02 36.08 4,799,634 -0.45(-1.24%)
Dec 11, 2013 37.38 37.41 36.52 36.53 4,746,079 -0.83(-2.23%)
Dec 10, 2013 37.81 37.86 37.16 37.36 4,280,204 -0.54(-1.41%)
Dec 09, 2013 38.90 38.93 37.62 37.90 7,644,857 -0.65(-1.69%)
Dec 06, 2013 38.93 39.47 38.42 38.55 4,288,853 -0.15(-0.38%)
Dec 05, 2013 39.41 39.41 38.65 38.70 3,440,362 -0.79(-2.00%)
Dec 04, 2013 38.42 39.65 38.31 39.49 6,186,737 +1.26(+3.30%)
Dec 03, 2013 38.70 39.11 38.05 38.23 4,501,831 -0.68(-1.74%)
Dec 02, 2013 39.34 39.54 38.83 38.90 3,187,749 -0.35(-0.90%)
Nov 29, 2013 38.70 39.52 38.65 39.25 2,637,939 +0.84(+2.18%)
Nov 27, 2013 38.43 38.56 38.27 38.42 2,639,961 -0.05(-0.13%)
Nov 26, 2013 38.68 38.95 38.46 38.47 2,954,612 -0.18(-0.47%)
Nov 25, 2013 38.93 39.23 38.52 38.65 3,233,240 -0.29(-0.74%)
Nov 22, 2013 38.18 39.04 37.91 38.93 5,515,446 +0.89(+2.35%)
Nov 21, 2013 38.93 39.11 37.90 38.04 4,743,520 -0.73(-1.88%)
Nov 20, 2013 38.98 39.04 38.18 38.77 4,601,969 -0.39(-0.98%)
Nov 19, 2013 39.60 39.88 38.61 39.16 4,101,230 -0.53(-1.34%)
Nov 18, 2013 40.82 40.82 39.60 39.69 4,656,378 -0.51(-1.26%)
Nov 15, 2013 39.49 40.33 39.43 40.20 5,812,865 +0.73(+1.85%)
Nov 14, 2013 39.54 39.54 39.12 39.47 4,083,879 +0.11(+0.29%)
Nov 12, 2013 39.33 39.42 38.99 39.35 4,348,951 -0.09(-0.23%)
Nov 11, 2013 39.34 39.70 39.10 39.44 6,309,878 +0.10(+0.25%)
Nov 08, 2013 38.32 39.41 38.20 39.34 7,009,750 +0.86(+2.24%)
Nov 07, 2013 38.03 38.72 37.96 38.48 6,382,712 +0.50(+1.32%)
Nov 06, 2013 37.76 38.02 37.57 37.98 3,501,702 +0.25(+0.65%)
Nov 05, 2013 38.14 38.64 37.28 37.74 6,590,768 -0.56(-1.46%)
Nov 04, 2013 38.02 38.43 37.91 38.30 4,459,186 +0.52(+1.37%)
Nov 01, 2013 37.65 38.02 37.41 37.78 3,462,271 +0.20(+0.55%)
Oct 31, 2013 38.24 38.50 37.54 37.57 3,772,149 -0.68(-1.78%)
Oct 30, 2013 38.52 38.70 37.95 38.25 2,732,537 -0.20(-0.53%)
Oct 29, 2013 38.41 38.54 38.16 38.46 2,826,142 +0.21(+0.56%)
Oct 28, 2013 38.39 38.83 37.66 38.25 5,473,127 +0.60(+1.59%)
Oct 25, 2013 37.39 37.68 37.07 37.65 3,783,783 +0.25(+0.66%)
Oct 24, 2013 37.74 37.81 36.78 37.40 5,385,527 -0.81(-2.12%)
Oct 23, 2013 38.04 38.44 37.90 38.21 2,998,230 +0.07(+0.17%)
Oct 22, 2013 38.43 38.47 37.97 38.15 3,347,560 -0.15(-0.39%)
Oct 21, 2013 38.32 38.52 38.06 38.30 4,321,894 +0.10(+0.26%)
Oct 18, 2013 38.16 38.27 37.81 38.20 3,555,429 +0.08(+0.22%)
Oct 17, 2013 37.63 38.33 37.56 38.11 3,562,043 +0.48(+1.26%)
Oct 16, 2013 37.52 37.96 37.16 37.64 3,914,403 +0.46(+1.23%)
Oct 15, 2013 37.19 37.43 36.87 37.18 3,757,941 -0.03(-0.09%)
Oct 14, 2013 36.94 37.30 36.70 37.21 3,406,933 -0.05(-0.13%)
Oct 11, 2013 37.90 37.92 36.74 37.26 6,474,800 -0.65(-1.71%)
Oct 10, 2013 37.87 38.07 37.48 37.91 7,108,803 +0.34(+0.92%)
Oct 09, 2013 37.34 37.70 37.00 37.57 8,408,709 +0.34(+0.92%)
Oct 08, 2013 37.34 37.65 37.02 37.22 6,434,795 -0.18(-0.48%)
Oct 07, 2013 37.52 38.09 37.29 37.40 5,978,591 -0.38(-1.00%)
Oct 04, 2013 36.88 37.88 36.79 37.78 9,379,505 +0.67(+1.81%)
Oct 03, 2013 37.35 37.63 36.74 37.11 5,442,754 -0.26(-0.70%)
Oct 02, 2013 35.80 37.47 35.41 37.37 11,156,097 +1.32(+3.66%)
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.