Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 37.41 37.95 37.23 37.34 42,467,556 -0.69(-1.80%)
Jan 30, 2014 38.16 38.34 37.62 38.03 50,717,380 +0.17(+0.46%)
Jan 29, 2014 38.52 38.86 37.56 37.86 68,541,376 -1.20(-3.06%)
Jan 28, 2014 38.81 39.26 38.81 39.05 31,434,932 +0.62(+1.62%)
Jan 27, 2014 38.66 39.10 38.08 38.43 50,366,868 -0.41(-1.05%)
Jan 24, 2014 39.41 39.50 38.64 38.84 75,193,392 -1.09(-2.74%)
Jan 23, 2014 40.67 40.67 39.80 39.94 44,216,144 -0.93(-2.27%)
Jan 22, 2014 40.95 41.04 40.56 40.86 26,466,536 +0.04(+0.10%)
Jan 21, 2014 41.34 41.73 40.60 40.83 34,292,348 -0.33(-0.80%)
Jan 17, 2014 41.45 41.16 41.16 41.16 43,098,708 -0.26(-0.63%)
Jan 16, 2014 42.17 42.17 41.22 41.42 79,921,544 -1.88(-4.35%)
Jan 15, 2014 42.48 43.44 42.80 43.30 42,732,872 +0.82(+1.93%)
Jan 14, 2014 42.62 42.83 42.23 42.48 22,569,434 +0.18(+0.43%)
Jan 13, 2014 42.88 43.04 42.08 42.30 26,727,496 -0.79(-1.83%)
Jan 10, 2014 43.33 43.37 42.75 43.08 28,572,302 -0.38(-0.87%)
Jan 09, 2014 43.31 43.53 43.12 43.46 27,685,834 +0.31(+0.71%)
Jan 08, 2014 42.75 43.31 42.68 43.16 32,977,278 +0.50(+1.16%)
Jan 07, 2014 42.98 43.08 42.34 42.66 36,627,780 +0.29(+0.69%)
Jan 06, 2014 42.22 42.75 42.07 42.37 36,176,468 +0.32(+0.77%)
Jan 03, 2014 41.25 42.10 41.19 42.05 34,165,308 +0.89(+2.16%)
Jan 02, 2014 40.97 41.26 40.79 41.16 20,915,180 +0.13(+0.31%)
Dec 31, 2013 40.91 41.03 41.03 41.03 13,598,233 +0.15(+0.37%)
Dec 30, 2013 41.14 41.29 40.81 40.88 14,611,639 -0.27(-0.65%)
Dec 27, 2013 41.23 41.27 41.09 41.15 15,007,964 -0.07(-0.17%)
Dec 26, 2013 41.43 41.49 41.10 41.22 11,280,333 -0.06(-0.15%)
Dec 24, 2013 41.23 41.31 41.01 41.28 6,734,638 +0.02(+0.04%)
Dec 23, 2013 41.33 41.45 41.12 41.27 17,307,246 +0.16(+0.38%)
Dec 20, 2013 41.00 41.29 40.86 41.11 35,407,416 +0.26(+0.64%)
Dec 19, 2013 40.68 41.05 40.51 40.85 25,534,042 -0.06(-0.15%)
Dec 18, 2013 40.01 41.00 39.63 40.91 41,760,096 +1.00(+2.51%)
Dec 17, 2013 40.16 40.20 39.80 39.91 22,729,734 -0.17(-0.41%)
Dec 16, 2013 40.46 40.64 40.01 40.08 24,422,814 -0.06(-0.14%)
Dec 13, 2013 40.14 40.31 39.90 40.13 21,277,592 +0.05(+0.12%)
Dec 12, 2013 40.14 40.27 39.58 40.08 34,573,256 +0.16(+0.39%)
Dec 11, 2013 40.64 40.67 39.79 39.93 31,214,370 -0.81(-1.99%)
Dec 10, 2013 40.92 41.42 40.70 40.74 25,414,452 -0.29(-0.71%)
Dec 09, 2013 40.90 41.31 40.88 41.03 21,079,554 +0.49(+1.20%)
Dec 06, 2013 40.74 40.94 40.31 40.54 25,043,890 +0.34(+0.84%)
Dec 05, 2013 40.64 40.79 40.12 40.20 29,879,658 -0.77(-1.88%)
Dec 04, 2013 40.27 41.19 40.20 40.97 40,739,372 -0.07(-0.17%)
Dec 03, 2013 41.31 41.54 40.73 41.05 26,147,330 -0.39(-0.93%)
Dec 02, 2013 41.70 42.05 41.36 41.43 25,199,342 -0.24(-0.57%)
Nov 29, 2013 41.82 42.20 41.62 41.67 13,909,812 -0.10(-0.24%)
Nov 27, 2013 41.71 41.94 41.65 41.77 16,606,287 +0.03(+0.08%)
Nov 26, 2013 41.81 42.09 41.70 41.74 22,398,522 -0.22(-0.53%)
Nov 25, 2013 41.33 42.27 41.32 41.96 41,360,688 +0.69(+1.68%)
Nov 22, 2013 40.90 41.37 40.82 41.27 33,091,326 +0.54(+1.31%)
Nov 21, 2013 40.05 40.92 39.98 40.73 28,998,846 +0.76(+1.89%)
Nov 20, 2013 40.20 40.38 39.86 39.97 23,297,236 -0.31(-0.78%)
Nov 19, 2013 39.97 40.50 39.85 40.29 25,502,452 +0.30(+0.75%)
Nov 18, 2013 40.00 40.47 39.82 39.99 33,452,116 +0.31(+0.77%)
Nov 15, 2013 39.52 39.98 39.40 39.68 28,218,912 +0.15(+0.38%)
Nov 14, 2013 39.38 39.60 39.01 39.53 27,599,898 +0.54(+1.39%)
Nov 12, 2013 39.37 39.38 38.86 38.99 27,413,280 -0.51(-1.30%)
Nov 11, 2013 39.20 39.60 38.86 39.50 21,353,454 +0.18(+0.46%)
Nov 08, 2013 38.16 39.50 38.16 39.32 44,622,660 +1.25(+3.29%)
Nov 07, 2013 38.53 38.68 38.07 38.07 34,228,232 -0.21(-0.56%)
Nov 06, 2013 38.39 38.44 38.10 38.28 22,291,928 +0.19(+0.50%)
Nov 05, 2013 38.19 38.28 37.97 38.09 23,330,950 -0.20(-0.51%)
Nov 04, 2013 38.45 38.69 38.25 38.29 20,965,974 -0.09(-0.23%)
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.