Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 43.25 43.60 43.60 43.60 689,463 +0.46(+1.07%)
Dec 30, 2013 43.89 44.23 42.99 43.14 879,454 -0.61(-1.39%)
Dec 27, 2013 42.45 44.42 42.32 43.75 1,465,967 +1.29(+3.04%)
Dec 26, 2013 43.11 43.45 42.39 42.46 339,717 -0.89(-2.06%)
Dec 24, 2013 43.40 43.49 42.60 43.35 395,372 -0.05(-0.12%)
Dec 23, 2013 42.57 43.55 42.09 43.40 808,541 +0.84(+1.98%)
Dec 20, 2013 42.01 43.12 41.30 42.56 962,601 +0.77(+1.85%)
Dec 19, 2013 40.95 41.95 40.94 41.79 490,321 +0.29(+0.71%)
Dec 18, 2013 42.54 42.92 40.45 41.50 1,013,504 -1.09(-2.57%)
Dec 17, 2013 41.63 42.77 40.98 42.59 695,880 +0.89(+2.14%)
Dec 16, 2013 43.43 43.58 41.33 41.69 866,926 -1.58(-3.65%)
Dec 13, 2013 43.38 43.66 43.09 43.27 408,141 +0.09(+0.20%)
Dec 12, 2013 42.31 43.62 42.29 43.19 549,311 +0.69(+1.61%)
Dec 11, 2013 43.78 44.36 42.30 42.50 925,800 -0.99(-2.27%)
Dec 10, 2013 42.60 43.86 42.60 43.49 760,545 +0.08(+0.18%)
Dec 09, 2013 43.26 43.62 42.62 43.41 1,096,263 +0.46(+1.07%)
Dec 06, 2013 45.15 45.31 42.67 42.95 0 -1.88(-4.20%)
Dec 05, 2013 44.17 44.88 44.03 44.83 0 +0.27(+0.60%)
Dec 04, 2013 44.05 44.90 43.79 44.57 0 +0.10(+0.21%)
Dec 03, 2013 44.78 45.08 43.85 44.47 0 -0.61(-1.35%)
Dec 02, 2013 43.98 45.14 43.34 45.08 0 +1.39(+3.18%)
Nov 29, 2013 43.42 44.36 43.36 43.69 0 +0.33(+0.76%)
Nov 27, 2013 42.94 43.71 42.49 43.36 0 +0.61(+1.42%)
Nov 26, 2013 41.02 42.83 40.17 42.75 0 +1.73(+4.21%)
Nov 25, 2013 43.66 43.96 40.76 41.03 0 -2.58(-5.91%)
Nov 22, 2013 45.61 45.61 43.14 43.60 0 -1.25(-2.78%)
Nov 21, 2013 44.45 45.52 44.45 44.85 696,021 +0.62(+1.39%)
Nov 20, 2013 43.59 45.24 43.08 44.24 0 +0.82(+1.88%)
Nov 19, 2013 45.20 45.85 43.02 43.42 0 -1.72(-3.82%)
Nov 18, 2013 47.83 49.21 43.85 45.14 3,013,406 -1.81(-3.85%)
Nov 15, 2013 46.40 47.68 46.00 46.95 0 +1.27(+2.77%)
Nov 14, 2013 45.36 46.36 44.05 45.68 2,112,890 +2.95(+6.90%)
Nov 12, 2013 42.54 43.94 42.54 42.74 0 +0.22(+0.51%)
Nov 11, 2013 41.55 43.19 41.09 42.52 0 +1.35(+3.29%)
Nov 08, 2013 41.34 42.93 39.94 41.17 0 -0.23(-0.54%)
Nov 07, 2013 43.26 43.79 40.94 41.39 2,183,545 -0.24(-0.58%)
Nov 06, 2013 48.16 48.70 41.33 41.63 6,577,020 -5.10(-10.91%)
Nov 05, 2013 46.70 46.83 45.16 46.73 0 -0.57(-1.21%)
Nov 04, 2013 43.36 47.48 43.21 47.31 0 +4.16(+9.65%)
Nov 01, 2013 42.71 43.30 41.63 43.14 0 +0.50(+1.18%)
Oct 31, 2013 40.59 43.36 39.50 42.64 0 +1.45(+3.52%)
Oct 30, 2013 43.72 44.04 40.59 41.19 2,433,093 -1.98(-4.58%)
Oct 29, 2013 38.64 43.26 37.72 43.17 4,259,591 +5.79(+15.50%)
Oct 28, 2013 39.86 41.90 36.94 37.38 4,609,973 -2.71(-6.75%)
Oct 25, 2013 42.67 43.77 39.22 40.08 0 -2.57(-6.02%)
Oct 24, 2013 42.50 45.07 42.17 42.65 3,207,079 +0.91(+2.18%)
Oct 23, 2013 42.92 43.71 41.26 41.74 0 -2.44(-5.52%)
Oct 22, 2013 46.51 47.44 41.18 44.17 0 -2.12(-4.59%)
Oct 21, 2013 47.77 48.00 44.90 46.30 0 -1.38(-2.89%)
Oct 18, 2013 47.26 47.94 46.40 47.68 2,016,935 +1.43(+3.10%)
Oct 17, 2013 45.62 46.91 45.11 46.25 0 +0.62(+1.36%)
Oct 16, 2013 43.95 46.12 43.94 45.62 0 +1.88(+4.30%)
Oct 15, 2013 43.59 45.69 42.49 43.74 1,986,666 +0.31(+0.72%)
Oct 14, 2013 41.98 43.84 41.31 43.43 0 +0.07(+0.16%)
Oct 11, 2013 41.34 43.62 40.33 43.36 0 +2.59(+6.36%)
Oct 10, 2013 39.35 41.03 38.61 40.77 1,794,437 +2.67(+7.01%)
Oct 09, 2013 37.20 38.96 36.08 38.10 0 +1.93(+5.32%)
Oct 08, 2013 42.33 43.01 35.80 36.17 3,774,092 -6.40(-15.03%)
Oct 07, 2013 43.45 43.63 40.77 42.57 0 -0.55(-1.27%)
Oct 04, 2013 42.67 43.75 42.28 43.12 1,050,655 +1.14(+2.73%)
Oct 03, 2013 43.60 44.66 41.67 41.97 0 -1.80(-4.10%)
Oct 02, 2013 41.63 44.14 40.76 43.77 0 +2.06(+4.95%)
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.