Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 47.35 47.76 47.76 47.76 1,035,824 +0.58(+1.23%)
Dec 30, 2013 47.16 47.34 46.92 47.18 983,134 +0.18(+0.38%)
Dec 27, 2013 47.71 47.76 46.86 47.01 1,009,600 -0.78(-1.63%)
Dec 26, 2013 48.33 48.52 47.31 47.79 1,032,392 +0.49(+1.03%)
Dec 24, 2013 47.98 49.18 47.14 47.30 856,710 +0.21(+0.44%)
Dec 23, 2013 47.49 47.49 46.94 47.09 1,619,304 -0.05(-0.10%)
Dec 20, 2013 47.11 47.51 47.03 47.14 2,416,928 +0.09(+0.20%)
Dec 19, 2013 47.18 47.61 47.04 47.04 1,300,354 -0.50(-1.06%)
Dec 18, 2013 46.96 47.60 46.73 47.55 1,719,695 +0.63(+1.33%)
Dec 17, 2013 47.12 47.35 46.78 46.92 1,357,151 +0.19(+0.41%)
Dec 16, 2013 46.51 47.91 43.00 46.73 1,661,856 -0.51(-1.08%)
Dec 13, 2013 47.26 47.52 46.82 47.24 1,671,675 +0.29(+0.61%)
Dec 12, 2013 47.21 47.26 46.45 46.95 1,970,439 -0.15(-0.31%)
Dec 11, 2013 47.99 48.03 46.99 47.10 1,798,794 -0.61(-1.28%)
Dec 10, 2013 48.20 48.24 47.52 47.71 1,932,131 -0.24(-0.50%)
Dec 09, 2013 49.17 49.17 47.86 47.95 2,007,281 -0.97(-1.97%)
Dec 06, 2013 49.15 49.15 48.24 48.91 1,185,352 +0.90(+1.87%)
Dec 05, 2013 47.72 48.66 47.48 48.02 3,205,760 -0.83(-1.69%)
Dec 04, 2013 49.45 49.71 48.43 48.84 2,698,801 -1.81(-3.58%)
Dec 03, 2013 50.47 50.74 48.76 50.66 1,245,493 +0.11(+0.21%)
Dec 02, 2013 50.06 51.86 50.06 50.55 1,207,067 +0.36(+0.72%)
Nov 29, 2013 50.66 51.09 50.03 50.19 897,398 -0.21(-0.41%)
Nov 27, 2013 50.12 50.50 49.86 50.40 1,166,834 +0.22(+0.43%)
Nov 26, 2013 49.81 50.57 49.77 50.18 1,604,289 +0.54(+1.09%)
Nov 25, 2013 49.63 50.00 49.45 49.64 1,297,425 +0.26(+0.53%)
Nov 22, 2013 49.88 49.99 48.86 49.38 2,084,543 -0.65(-1.30%)
Nov 21, 2013 49.11 50.20 48.58 50.03 2,493,177 +0.29(+0.57%)
Nov 20, 2013 49.45 50.18 49.06 49.74 3,115,278 +0.30(+0.61%)
Nov 19, 2013 49.42 49.60 49.24 49.44 2,417,036 -0.22(-0.44%)
Nov 18, 2013 50.17 50.47 49.42 49.65 1,831,986 -0.28(-0.56%)
Nov 15, 2013 49.92 50.26 49.64 49.93 1,752,513 -0.13(-0.26%)
Nov 14, 2013 49.62 50.48 49.42 50.06 2,270,171 +1.37(+2.82%)
Nov 12, 2013 49.12 49.21 48.26 48.69 2,117,111 -0.47(-0.96%)
Nov 11, 2013 48.57 49.44 48.29 49.16 1,783,149 +0.56(+1.16%)
Nov 08, 2013 47.88 48.71 47.88 48.60 1,892,513 +0.86(+1.81%)
Nov 07, 2013 49.25 49.61 47.63 47.73 2,992,991 -0.94(-1.94%)
Nov 06, 2013 48.60 48.76 48.02 48.67 2,210,270 +0.11(+0.22%)
Nov 05, 2013 48.61 49.05 48.30 48.57 2,383,024 -0.11(-0.22%)
Nov 04, 2013 48.40 48.86 48.38 48.67 1,846,152 +0.36(+0.75%)
Nov 01, 2013 48.47 48.69 47.94 48.31 1,855,017 -0.04(-0.08%)
Oct 31, 2013 47.91 48.60 47.67 48.35 2,925,113 +0.36(+0.76%)
Oct 30, 2013 47.78 48.39 47.70 47.99 2,160,191 +0.14(+0.29%)
Oct 29, 2013 47.39 47.85 47.11 47.85 1,340,755 +0.54(+1.14%)
Oct 28, 2013 47.55 47.68 47.23 47.31 2,410,098 -0.22(-0.46%)
Oct 25, 2013 47.85 48.22 47.26 47.52 4,355,462 -0.31(-0.65%)
Oct 24, 2013 47.27 47.87 47.16 47.83 2,007,641 +0.82(+1.74%)
Oct 23, 2013 47.11 47.60 46.88 47.01 2,597,968 -0.16(-0.34%)
Oct 22, 2013 46.56 47.31 46.40 47.18 2,465,150 +0.60(+1.29%)
Oct 21, 2013 45.89 46.60 45.76 46.57 2,790,535 +0.83(+1.82%)
Oct 18, 2013 44.94 45.76 44.82 45.74 3,690,514 +1.06(+2.37%)
Oct 17, 2013 44.06 44.81 43.88 44.68 4,112,404 +0.54(+1.22%)
Oct 16, 2013 43.74 44.34 43.35 44.14 3,533,453 +0.47(+1.08%)
Oct 15, 2013 44.34 44.55 43.62 43.67 3,391,403 -0.73(-1.64%)
Oct 14, 2013 43.37 44.42 43.35 44.40 4,260,019 +0.91(+2.10%)
Oct 11, 2013 43.27 43.49 42.26 43.48 6,969,485 -0.22(-0.51%)
Oct 10, 2013 45.10 45.28 43.36 43.71 8,425,065 -1.85(-4.07%)
Oct 09, 2013 45.39 45.91 45.06 45.56 2,585,162 +0.32(+0.70%)
Oct 08, 2013 46.41 46.87 45.09 45.25 4,026,552 -1.49(-3.19%)
Oct 07, 2013 47.22 47.53 46.70 46.74 2,846,378 -1.20(-2.51%)
Oct 04, 2013 47.65 47.99 47.41 47.94 2,275,891 +0.35(+0.73%)
Oct 03, 2013 47.50 47.69 47.15 47.59 1,958,285 +0.00(+0.00%)
Oct 02, 2013 47.52 47.87 47.18 47.59 3,303,030 -0.18(-0.37%)
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.