Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 33.74 33.74 33.18 33.31 250,160 -0.63(-1.86%)
Jan 30, 2014 33.39 34.03 33.25 33.94 99,538 +0.54(+1.62%)
Jan 29, 2014 34.06 34.06 33.38 33.40 123,791 -0.68(-2.00%)
Jan 28, 2014 34.32 34.57 34.03 34.08 140,351 -0.28(-0.81%)
Jan 27, 2014 34.65 34.68 33.80 34.36 146,210 -0.32(-0.92%)
Jan 24, 2014 35.21 35.29 34.39 34.68 230,692 -0.78(-2.20%)
Jan 23, 2014 35.79 35.80 35.17 35.46 244,677 -0.30(-0.84%)
Jan 22, 2014 35.75 35.94 35.50 35.76 117,402 -0.05(-0.14%)
Jan 21, 2014 36.50 36.60 35.62 35.81 150,332 -0.64(-1.76%)
Jan 20, 2014 36.50 36.50 36.36 36.45 24,787 +0.03(+0.08%)
Jan 17, 2014 36.28 36.70 36.28 36.42 58,445 +0.19(+0.52%)
Jan 16, 2014 36.46 36.56 36.00 36.23 84,773 -0.20(-0.55%)
Jan 15, 2014 36.00 36.86 36.00 36.43 116,309 +0.43(+1.19%)
Jan 14, 2014 37.14 37.14 35.90 36.00 157,026 -1.16(-3.12%)
Jan 13, 2014 36.85 37.37 36.77 37.16 167,801 +0.34(+0.92%)
Jan 10, 2014 36.58 36.91 36.39 36.82 124,597 +0.25(+0.68%)
Jan 09, 2014 37.19 37.19 36.38 36.57 104,524 -0.64(-1.72%)
Jan 08, 2014 36.74 37.44 36.64 37.21 122,976 +0.63(+1.72%)
Jan 07, 2014 36.60 36.74 36.48 36.58 155,269 -0.04(-0.11%)
Jan 06, 2014 36.33 36.75 36.33 36.62 109,561 +0.43(+1.19%)
Jan 03, 2014 36.44 36.44 35.98 36.19 77,478 -0.12(-0.33%)
Jan 02, 2014 36.68 36.90 35.75 36.31 122,653 -0.32(-0.87%)
Dec 31, 2013 36.63 36.63 36.63 0 -0.01(-0.03%)
Dec 30, 2013 36.85 37.14 36.49 36.64 98,909 -0.07(-0.19%)
Dec 27, 2013 35.99 36.86 35.96 36.71 103,714 +0.77(+2.14%)
Dec 24, 2013 35.94 35.94 35.94 0 +0.44(+1.24%)
Dec 23, 2013 35.40 35.66 35.23 35.50 55,753 +0.19(+0.54%)
Dec 20, 2013 35.07 35.46 33.70 35.31 817,023 +0.22(+0.63%)
Dec 19, 2013 34.94 35.81 34.90 35.09 163,892 +0.29(+0.83%)
Dec 18, 2013 34.87 35.19 34.63 34.80 210,769 +0.07(+0.20%)
Dec 17, 2013 34.78 34.96 34.46 34.73 138,572 -0.14(-0.40%)
Dec 16, 2013 34.44 35.27 34.13 34.87 164,613 +0.63(+1.84%)
Dec 13, 2013 34.30 34.32 33.74 34.24 87,538 +0.06(+0.18%)
Dec 12, 2013 34.34 34.48 34.10 34.18 159,235 -0.24(-0.70%)
Dec 11, 2013 34.85 34.97 34.25 34.42 116,757 -0.40(-1.15%)
Dec 10, 2013 34.77 34.84 34.59 34.82 132,687 +0.10(+0.29%)
Dec 09, 2013 34.52 34.88 34.42 34.72 120,620 +0.34(+0.99%)
Dec 06, 2013 34.27 34.97 34.27 34.38 102,317 +0.30(+0.88%)
Dec 05, 2013 34.12 34.39 33.87 34.08 113,070 -0.06(-0.18%)
Dec 04, 2013 34.11 34.30 33.80 34.14 143,905 +0.02(+0.06%)
Dec 03, 2013 34.15 34.33 33.86 34.12 244,660 -0.20(-0.58%)
Dec 02, 2013 35.00 35.00 33.83 34.32 176,671 -0.68(-1.94%)
Nov 29, 2013 34.50 35.00 34.40 35.00 76,840 +0.50(+1.45%)
Nov 28, 2013 34.98 34.98 34.35 34.50 35,280 -0.44(-1.26%)
Nov 27, 2013 33.70 34.99 33.61 34.94 143,036 +1.25(+3.71%)
Nov 26, 2013 34.25 34.92 33.49 33.69 155,123 -0.51(-1.49%)
Nov 25, 2013 34.17 34.32 34.03 34.20 94,208 +0.17(+0.50%)
Nov 22, 2013 33.98 34.17 33.93 34.03 41,269 +0.17(+0.50%)
Nov 21, 2013 33.73 34.03 33.58 33.86 172,290 +0.16(+0.47%)
Nov 20, 2013 34.00 34.00 33.63 33.70 133,633 -0.30(-0.88%)
Nov 19, 2013 33.61 34.03 33.57 34.00 102,404 +0.46(+1.37%)
Nov 18, 2013 33.38 33.83 33.31 33.54 111,152 +0.31(+0.93%)
Nov 15, 2013 32.91 33.34 32.91 33.23 97,277 +0.32(+0.97%)
Nov 14, 2013 33.15 33.32 32.90 32.91 74,680 -0.32(-0.96%)
Nov 12, 2013 33.05 33.29 32.90 33.23 108,633 +0.19(+0.58%)
Nov 11, 2013 32.73 33.20 32.73 33.04 227,661 +0.31(+0.95%)
Nov 08, 2013 32.76 32.99 32.54 32.73 136,397 -0.08(-0.24%)
Nov 07, 2013 33.04 33.20 32.75 32.81 89,324 -0.14(-0.42%)
Nov 06, 2013 33.12 33.38 32.76 32.95 171,455 -0.08(-0.24%)
Nov 05, 2013 33.02 33.18 32.70 33.03 135,269 -0.02(-0.06%)
Nov 04, 2013 33.01 33.10 32.88 33.05 109,087 +0.15(+0.46%)
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.