Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 53.63 53.40 53.40 53.40 2,546,700 -0.27(-0.50%)
Dec 30, 2013 52.78 53.86 52.78 53.67 3,014,030 +0.97(+1.84%)
Dec 27, 2013 53.01 53.14 52.65 52.70 1,421,862 -0.13(-0.25%)
Dec 26, 2013 52.84 53.22 52.75 52.83 2,272,230 +0.12(+0.23%)
Dec 24, 2013 52.64 53.00 52.31 52.71 1,788,958 -0.14(-0.26%)
Dec 23, 2013 52.43 53.24 52.41 52.85 2,822,381 +0.58(+1.11%)
Dec 20, 2013 52.39 52.72 52.14 52.27 5,741,004 +0.04(+0.08%)
Dec 19, 2013 52.06 52.48 51.85 52.23 2,954,223 +0.09(+0.17%)
Dec 18, 2013 51.67 52.18 51.00 52.14 3,452,078 +0.47(+0.91%)
Dec 17, 2013 51.81 51.87 51.29 51.67 3,379,311 +0.06(+0.12%)
Dec 16, 2013 51.55 51.97 51.46 51.61 2,743,942 +0.20(+0.39%)
Dec 13, 2013 51.89 52.42 51.30 51.41 4,020,848 -0.24(-0.46%)
Dec 12, 2013 52.14 52.24 51.52 51.65 3,268,539 -0.43(-0.83%)
Dec 11, 2013 51.79 53.03 51.70 52.08 5,502,450 +0.30(+0.58%)
Dec 10, 2013 52.15 52.23 51.46 51.78 3,131,850 -0.41(-0.79%)
Dec 09, 2013 51.90 52.58 51.86 52.19 3,852,527 +0.36(+0.69%)
Dec 06, 2013 51.92 52.20 51.14 51.83 4,607,674 +0.29(+0.56%)
Dec 05, 2013 52.13 52.15 51.26 51.54 4,088,323 -0.50(-0.96%)
Dec 04, 2013 52.60 52.78 51.37 52.04 5,641,036 -0.77(-1.46%)
Dec 03, 2013 52.29 52.88 52.21 52.81 4,483,023 +0.37(+0.71%)
Dec 02, 2013 52.99 53.46 52.21 52.44 6,345,533 -0.82(-1.54%)
Nov 29, 2013 54.07 54.07 53.08 53.26 3,532,085 -0.28(-0.52%)
Nov 27, 2013 53.07 53.64 52.91 53.54 5,095,418 +0.60(+1.13%)
Nov 26, 2013 52.30 53.14 52.30 52.94 6,400,482 +0.66(+1.26%)
Nov 25, 2013 51.54 52.43 51.40 52.28 5,528,959 +1.02(+1.99%)
Nov 22, 2013 50.96 51.37 50.63 51.26 4,121,714 +0.45(+0.89%)
Nov 21, 2013 50.89 51.06 50.54 50.81 4,170,889 -0.15(-0.29%)
Nov 20, 2013 50.84 51.00 50.47 50.96 5,262,511 +0.55(+1.09%)
Nov 19, 2013 50.44 50.69 50.14 50.41 4,135,887 -0.06(-0.12%)
Nov 18, 2013 51.00 51.24 50.25 50.47 4,476,675 -0.62(-1.21%)
Nov 15, 2013 50.41 51.09 50.27 51.09 7,081,247 +0.41(+0.81%)
Nov 14, 2013 50.69 51.14 50.06 50.68 7,244,481 +4.35(+9.39%)
Nov 12, 2013 47.04 47.09 46.30 46.33 7,890,294 -0.74(-1.57%)
Nov 11, 2013 46.18 47.31 46.12 47.07 6,249,229 +0.89(+1.93%)
Nov 08, 2013 45.90 46.31 45.59 46.18 5,591,290 +0.22(+0.48%)
Nov 07, 2013 46.43 46.73 45.85 45.96 4,771,488 -0.44(-0.95%)
Nov 06, 2013 46.18 46.93 46.00 46.40 3,815,212 +0.26(+0.56%)
Nov 05, 2013 46.62 46.92 45.85 46.14 4,377,078 -0.35(-0.75%)
Nov 04, 2013 46.26 46.86 46.26 46.49 3,296,977 +0.53(+1.15%)
Nov 01, 2013 46.18 46.30 45.56 45.96 3,165,069 -0.15(-0.33%)
Oct 31, 2013 46.50 46.59 45.88 46.11 3,717,100 -0.29(-0.62%)
Oct 30, 2013 46.20 46.73 45.93 46.40 3,683,707 +0.27(+0.59%)
Oct 29, 2013 45.65 46.26 45.65 46.13 5,053,660 +0.69(+1.52%)
Oct 28, 2013 44.40 45.65 44.17 45.44 5,108,897 +0.55(+1.23%)
Oct 25, 2013 45.24 45.24 44.68 44.89 3,588,961 -0.21(-0.47%)
Oct 24, 2013 44.57 45.20 44.13 45.10 3,876,775 +0.56(+1.26%)
Oct 23, 2013 44.55 44.77 44.08 44.54 2,830,884 -0.06(-0.13%)
Oct 22, 2013 44.22 44.71 44.02 44.60 4,372,436 +0.36(+0.81%)
Oct 21, 2013 44.47 44.55 43.89 44.24 2,858,564 -0.15(-0.34%)
Oct 18, 2013 44.51 44.65 43.70 44.39 5,299,274 -0.07(-0.16%)
Oct 17, 2013 43.62 44.56 43.51 44.46 5,699,781 +0.67(+1.53%)
Oct 16, 2013 42.66 43.87 42.60 43.79 8,316,011 +1.31(+3.08%)
Oct 15, 2013 42.68 43.07 42.27 42.48 5,411,918 -0.10(-0.23%)
Oct 14, 2013 42.45 42.72 42.23 42.58 4,611,874 -0.06(-0.14%)
Oct 11, 2013 43.02 43.04 42.22 42.64 5,182,840 -0.57(-1.32%)
Oct 10, 2013 43.02 43.33 42.86 43.21 3,442,468 +0.85(+2.01%)
Oct 09, 2013 42.57 42.75 42.18 42.36 5,073,561 -0.09(-0.21%)
Oct 08, 2013 43.12 43.20 42.39 42.45 5,168,591 -0.54(-1.26%)
Oct 07, 2013 43.62 43.64 42.99 42.99 4,537,222 -1.08(-2.45%)
Oct 04, 2013 44.28 44.28 43.73 44.07 4,433,027 -0.14(-0.32%)
Oct 03, 2013 43.96 44.45 43.58 44.21 5,816,658 +0.24(+0.55%)
Oct 02, 2013 43.18 43.98 43.02 43.97 5,546,830 +0.53(+1.22%)
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.