Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 47.23 47.23 47.23 0 +0.11(+0.23%)
Dec 30, 2013 47.19 47.41 46.88 47.12 306,411 -0.11(-0.23%)
Dec 27, 2013 47.12 47.35 46.99 47.23 359,270 +0.10(+0.21%)
Dec 26, 2013 47.04 47.23 46.81 47.13 394,632 +0.18(+0.38%)
Dec 24, 2013 46.77 47.03 46.49 46.95 116,719 +0.17(+0.36%)
Dec 23, 2013 47.17 47.34 46.72 46.78 446,170 -0.30(-0.64%)
Dec 20, 2013 46.21 47.12 46.12 47.08 1,021,045 +0.93(+2.02%)
Dec 19, 2013 46.32 46.37 45.75 46.15 504,864 -0.29(-0.62%)
Dec 18, 2013 46.21 46.61 45.72 46.44 951,940 +0.17(+0.37%)
Dec 17, 2013 46.10 46.35 45.99 46.27 499,660 +0.10(+0.22%)
Dec 16, 2013 45.69 46.20 45.57 46.17 706,142 +0.58(+1.27%)
Dec 13, 2013 45.44 45.63 45.27 45.59 529,218 +0.17(+0.37%)
Dec 12, 2013 45.18 45.60 45.06 45.42 510,017 +0.24(+0.53%)
Dec 11, 2013 45.60 45.62 45.12 45.18 552,855 -0.49(-1.07%)
Dec 10, 2013 45.39 45.89 45.34 45.67 1,072,577 +0.16(+0.35%)
Dec 09, 2013 46.00 46.00 45.01 45.51 1,424,056 -0.33(-0.72%)
Dec 06, 2013 45.62 45.85 44.74 45.84 1,537,679 +0.52(+1.15%)
Dec 05, 2013 45.31 45.42 45.01 45.32 960,000 +0.03(+0.07%)
Dec 04, 2013 45.74 46.12 45.02 45.29 1,513,279 -0.81(-1.76%)
Dec 03, 2013 45.84 46.20 45.71 46.10 644,216 +0.18(+0.39%)
Dec 02, 2013 46.06 46.11 45.56 45.92 816,356 -0.62(-1.33%)
Nov 29, 2013 46.81 46.96 46.40 46.54 314,250 -0.17(-0.36%)
Nov 27, 2013 46.89 47.10 46.44 46.71 363,066 -0.18(-0.38%)
Nov 26, 2013 47.18 47.29 46.58 46.89 594,502 -0.35(-0.74%)
Nov 25, 2013 47.42 47.65 47.19 47.24 439,744 -0.05(-0.11%)
Nov 22, 2013 47.03 47.46 46.99 47.29 342,404 +0.24(+0.51%)
Nov 21, 2013 46.90 47.33 46.77 47.05 465,864 +0.34(+0.73%)
Nov 20, 2013 47.19 47.52 46.70 46.71 424,642 -0.38(-0.81%)
Nov 19, 2013 47.27 47.33 46.99 47.09 383,601 -0.32(-0.67%)
Nov 18, 2013 47.48 47.53 47.25 47.41 453,314 -0.07(-0.15%)
Nov 15, 2013 47.40 47.58 47.10 47.48 419,393 +0.01(+0.02%)
Nov 14, 2013 47.63 47.97 47.42 47.47 421,899 -0.02(-0.04%)
Nov 13, 2013 46.97 47.51 46.82 47.49 360,366 -0.08(-0.17%)
Nov 12, 2013 48.17 48.29 47.42 47.57 1,752,368 -0.68(-1.41%)
Nov 11, 2013 47.70 48.38 47.60 48.25 565,409 +0.67(+1.41%)
Nov 08, 2013 47.64 47.95 47.06 47.58 1,644,812 -0.26(-0.54%)
Nov 07, 2013 48.28 48.29 47.66 47.84 1,697,486 -0.23(-0.48%)
Nov 06, 2013 47.83 48.29 47.66 48.07 497,280 +0.43(+0.90%)
Nov 05, 2013 47.88 47.98 47.61 47.64 407,920 -0.29(-0.61%)
Nov 04, 2013 48.04 48.05 47.64 47.93 447,792 +0.01(+0.02%)
Nov 01, 2013 47.94 48.15 47.40 47.92 631,833 +0.06(+0.13%)
Oct 31, 2013 47.82 48.23 47.47 47.86 803,322 +0.05(+0.10%)
Oct 30, 2013 49.00 49.31 47.81 47.81 1,103,842 -0.03(-0.06%)
Oct 29, 2013 48.00 48.05 47.65 47.84 682,424 -0.09(-0.19%)
Oct 28, 2013 48.01 48.31 47.75 47.93 646,502 -0.07(-0.15%)
Oct 25, 2013 47.41 48.00 47.24 48.00 320,151 +0.71(+1.50%)
Oct 24, 2013 47.31 47.47 46.99 47.29 492,249 +0.12(+0.25%)
Oct 23, 2013 46.75 47.42 46.75 47.17 474,327 +0.22(+0.47%)
Oct 22, 2013 46.49 47.04 46.33 46.95 425,785 +0.62(+1.34%)
Oct 21, 2013 46.36 46.60 46.19 46.33 410,038 -0.11(-0.24%)
Oct 18, 2013 46.44 46.67 46.31 46.44 566,451 +0.26(+0.56%)
Oct 17, 2013 45.13 46.23 45.08 46.18 599,207 +1.00(+2.21%)
Oct 16, 2013 45.00 45.22 44.77 45.18 575,465 +0.47(+1.05%)
Oct 15, 2013 45.20 45.42 44.65 44.71 453,741 -0.55(-1.22%)
Oct 14, 2013 45.16 45.39 44.62 45.26 505,944 -0.06(-0.13%)
Oct 11, 2013 45.10 45.41 45.05 45.32 382,275 +0.07(+0.15%)
Oct 10, 2013 44.86 45.44 44.74 45.25 518,973 +0.66(+1.48%)
Oct 09, 2013 44.87 45.53 44.56 44.59 492,506 -0.21(-0.47%)
Oct 08, 2013 44.92 45.38 44.62 44.80 577,569 -0.12(-0.27%)
Oct 07, 2013 44.86 45.17 44.69 44.92 373,858 -0.20(-0.44%)
Oct 04, 2013 45.08 45.29 44.92 45.12 319,155 +0.09(+0.20%)
Oct 03, 2013 45.66 45.68 44.85 45.03 565,244 -0.74(-1.62%)
Oct 02, 2013 45.77 46.04 45.30 45.77 506,322 -0.22(-0.48%)
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.