Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 41.02 40.87 40.87 40.87 3,654,656 -0.14(-0.33%)
Dec 30, 2013 40.99 41.04 40.57 41.00 4,129,622 -0.06(-0.16%)
Dec 27, 2013 40.95 41.17 40.79 41.07 2,826,566 +0.21(+0.51%)
Dec 26, 2013 40.68 41.07 40.56 40.86 3,044,676 +0.20(+0.49%)
Dec 24, 2013 40.53 40.78 40.48 40.66 1,696,563 +0.15(+0.38%)
Dec 23, 2013 40.45 40.79 40.29 40.51 5,692,867 +0.28(+0.70%)
Dec 20, 2013 40.27 40.81 40.06 40.23 7,945,865 +0.05(+0.12%)
Dec 19, 2013 40.22 40.48 39.98 40.18 6,671,786 -0.30(-0.73%)
Dec 18, 2013 39.47 40.53 39.37 40.48 7,746,918 +1.03(+2.62%)
Dec 17, 2013 39.51 39.51 39.17 39.44 5,129,224 +0.02(+0.06%)
Dec 16, 2013 39.72 40.02 39.40 39.42 6,123,384 -0.16(-0.41%)
Dec 13, 2013 39.49 39.80 39.33 39.58 5,349,713 +0.13(+0.32%)
Dec 12, 2013 39.91 40.03 39.38 39.45 6,581,662 -0.60(-1.50%)
Dec 11, 2013 40.55 40.58 39.96 40.05 5,738,365 -0.41(-1.01%)
Dec 10, 2013 40.76 40.77 40.32 40.46 5,349,349 -0.24(-0.59%)
Dec 09, 2013 40.53 40.90 40.46 40.70 4,747,765 +0.13(+0.32%)
Dec 06, 2013 40.34 40.61 40.27 40.57 4,809,698 +0.54(+1.34%)
Dec 05, 2013 39.93 40.21 39.85 40.03 4,634,585 +0.07(+0.18%)
Dec 04, 2013 39.90 40.09 39.69 39.96 5,124,300 +0.07(+0.18%)
Dec 03, 2013 40.19 40.30 39.79 39.89 6,252,026 -0.37(-0.92%)
Dec 02, 2013 40.31 40.46 39.96 40.26 4,477,962 +0.02(+0.04%)
Nov 29, 2013 40.57 40.68 40.15 40.24 2,674,004 -0.11(-0.28%)
Nov 27, 2013 40.32 40.59 40.23 40.36 4,102,222 -0.14(-0.36%)
Nov 26, 2013 41.19 41.23 40.50 40.50 7,185,361 -0.64(-1.56%)
Nov 25, 2013 41.18 41.36 41.04 41.14 5,383,094 +0.09(+0.21%)
Nov 22, 2013 40.48 41.06 40.39 41.05 6,445,572 +0.59(+1.47%)
Nov 21, 2013 40.64 40.72 40.30 40.46 5,926,771 -0.14(-0.36%)
Nov 20, 2013 40.78 40.87 40.45 40.60 4,631,561 -0.22(-0.53%)
Nov 19, 2013 40.82 40.94 40.69 40.82 4,648,127 -0.07(-0.18%)
Nov 18, 2013 40.95 40.95 40.68 40.89 5,016,819 +0.02(+0.04%)
Nov 15, 2013 40.76 40.97 40.74 40.88 7,186,775 -0.02(-0.04%)
Nov 14, 2013 40.47 40.98 40.46 40.89 6,837,970 +0.38(+0.95%)
Nov 13, 2013 39.49 40.60 39.48 40.51 11,174,841 +0.79(+1.98%)
Nov 12, 2013 39.74 39.90 39.65 39.72 25,896,424 -0.17(-0.44%)
Nov 11, 2013 39.46 39.93 39.28 39.90 10,085,999 -0.28(-0.69%)
Nov 08, 2013 39.63 40.21 39.58 40.17 23,943,130 +0.49(+1.24%)
Nov 07, 2013 40.11 40.17 39.65 39.68 23,538,134 -0.38(-0.95%)
Nov 06, 2013 40.12 40.12 39.88 40.06 6,903,214 +0.10(+0.24%)
Nov 05, 2013 39.90 40.22 39.84 39.97 4,632,914 -0.03(-0.08%)
Nov 04, 2013 39.98 40.11 39.75 40.00 5,447,535 +0.02(+0.06%)
Nov 01, 2013 39.60 40.02 39.52 39.98 6,358,620 +0.44(+1.12%)
Oct 31, 2013 39.10 39.84 39.06 39.53 8,505,916 +0.48(+1.24%)
Oct 30, 2013 39.87 39.89 38.86 39.05 10,821,386 -0.79(-1.97%)
Oct 29, 2013 40.44 40.45 39.78 39.83 8,731,600 -0.54(-1.34%)
Oct 28, 2013 40.23 40.58 40.15 40.37 5,593,451 +0.17(+0.43%)
Oct 25, 2013 40.06 40.47 39.92 40.20 5,729,986 +0.09(+0.22%)
Oct 24, 2013 40.33 40.47 39.96 40.11 7,031,614 +0.19(+0.48%)
Oct 23, 2013 40.09 40.47 39.63 39.92 7,177,825 +0.13(+0.32%)
Oct 22, 2013 39.45 39.97 39.30 39.79 7,244,316 +0.40(+1.01%)
Oct 21, 2013 39.33 39.45 39.19 39.40 5,632,254 +0.07(+0.18%)
Oct 18, 2013 39.65 39.68 39.10 39.33 8,850,415 -0.11(-0.28%)
Oct 17, 2013 38.81 39.48 38.81 39.44 7,000,726 +0.63(+1.62%)
Oct 16, 2013 38.83 38.88 38.49 38.81 9,060,393 +0.08(+0.20%)
Oct 15, 2013 38.72 38.94 38.56 38.73 6,261,840 -0.17(-0.45%)
Oct 14, 2013 38.59 38.92 38.46 38.90 6,946,880 +0.12(+0.31%)
Oct 11, 2013 38.59 38.95 38.49 38.79 8,282,308 -0.21(-0.55%)
Oct 10, 2013 38.74 39.01 38.49 39.00 7,920,685 +0.94(+2.48%)
Oct 09, 2013 38.16 38.29 37.71 38.06 8,725,284 -0.07(-0.19%)
Oct 08, 2013 37.89 38.37 37.71 38.13 13,197,196 +0.32(+0.84%)
Oct 07, 2013 38.22 38.25 37.74 37.81 9,848,662 -0.58(-1.51%)
Oct 04, 2013 38.77 38.77 38.10 38.39 13,548,623 -0.33(-0.86%)
Oct 03, 2013 39.87 39.90 38.48 38.72 18,903,366 -1.38(-3.44%)
Oct 02, 2013 40.03 40.21 39.85 40.10 4,299,361 -0.10(-0.26%)
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.