Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 45.95 45.92 45.92 45.92 101,700 +0.12(+0.26%)
Dec 30, 2013 45.85 46.07 45.38 45.80 83,770 +0.04(+0.09%)
Dec 27, 2013 46.00 46.00 45.38 45.76 138,316 -0.09(-0.20%)
Dec 26, 2013 46.23 46.23 45.64 45.85 107,683 -0.15(-0.33%)
Dec 24, 2013 45.98 46.22 45.74 46.00 76,766 +0.21(+0.46%)
Dec 23, 2013 45.86 46.24 45.54 45.79 139,162 -0.06(-0.12%)
Dec 20, 2013 45.87 46.28 45.57 45.85 359,704 +0.21(+0.45%)
Dec 19, 2013 46.00 46.10 45.52 45.64 131,245 -0.35(-0.76%)
Dec 18, 2013 46.20 46.21 45.38 45.99 275,284 -0.06(-0.13%)
Dec 17, 2013 46.55 46.55 44.39 46.05 130,959 -0.45(-0.97%)
Dec 16, 2013 46.33 46.57 45.78 46.50 59,905 +0.45(+0.98%)
Dec 13, 2013 45.97 46.35 45.44 46.05 105,836 +0.29(+0.63%)
Dec 12, 2013 45.95 46.11 45.71 45.76 121,123 -0.13(-0.28%)
Dec 11, 2013 46.27 46.30 45.77 45.89 232,654 -0.40(-0.86%)
Dec 10, 2013 46.15 46.61 46.03 46.29 195,755 +0.13(+0.28%)
Dec 09, 2013 46.24 46.72 45.82 46.16 161,697 +0.10(+0.22%)
Dec 06, 2013 46.36 46.74 45.94 46.06 0 +0.24(+0.52%)
Dec 05, 2013 46.18 46.30 45.56 45.82 0 -0.35(-0.76%)
Dec 04, 2013 46.67 47.01 45.70 46.17 0 -0.79(-1.68%)
Dec 03, 2013 46.67 47.32 46.52 46.96 156,113 +0.10(+0.21%)
Dec 02, 2013 48.29 48.29 46.59 46.86 167,013 -1.46(-3.02%)
Nov 29, 2013 48.06 48.71 47.59 48.32 0 +0.59(+1.24%)
Nov 27, 2013 47.08 47.98 46.72 47.73 0 +0.59(+1.25%)
Nov 26, 2013 46.75 47.88 46.75 47.14 174,891 +0.39(+0.83%)
Nov 25, 2013 47.55 47.72 46.39 46.75 183,107 -0.80(-1.68%)
Nov 22, 2013 47.28 47.77 46.68 47.55 0 +0.37(+0.78%)
Nov 21, 2013 45.71 47.34 45.66 47.18 189,328 +1.77(+3.90%)
Nov 20, 2013 45.15 45.54 45.03 45.41 0 +0.58(+1.29%)
Nov 19, 2013 45.05 45.22 44.37 44.83 99,316 -0.11(-0.24%)
Nov 18, 2013 45.00 45.44 44.79 44.94 0 +0.13(+0.29%)
Nov 15, 2013 44.34 44.92 44.11 44.81 0 +0.45(+1.01%)
Nov 14, 2013 43.40 44.58 43.25 44.36 137,111 +0.62(+1.42%)
Nov 12, 2013 43.14 43.78 42.68 43.74 0 +0.44(+1.02%)
Nov 11, 2013 43.31 43.47 42.95 43.30 0 -0.18(-0.41%)
Nov 08, 2013 42.65 43.62 42.63 43.48 0 +0.80(+1.87%)
Nov 07, 2013 43.46 43.85 42.65 42.68 176,751 -0.65(-1.50%)
Nov 06, 2013 43.41 43.58 42.78 43.33 112,224 +0.27(+0.63%)
Nov 05, 2013 43.27 43.29 42.66 43.06 70,676 -0.31(-0.71%)
Nov 04, 2013 42.62 43.43 42.26 43.37 150,925 +1.02(+2.41%)
Nov 01, 2013 42.80 43.06 42.00 42.35 0 -0.54(-1.26%)
Oct 31, 2013 43.41 43.47 42.84 42.89 0 -0.37(-0.86%)
Oct 30, 2013 43.29 43.67 42.83 43.26 166,144 -0.13(-0.30%)
Oct 29, 2013 43.09 43.42 42.11 43.39 0 +0.31(+0.72%)
Oct 28, 2013 42.84 43.39 42.55 43.08 0 +0.13(+0.30%)
Oct 25, 2013 43.60 43.60 42.78 42.95 0 -0.55(-1.26%)
Oct 24, 2013 43.69 43.70 43.17 43.50 129,441 -0.02(-0.05%)
Oct 23, 2013 42.58 43.84 40.15 43.52 0 +0.97(+2.28%)
Oct 22, 2013 42.65 42.92 42.45 42.55 95,714 -0.08(-0.19%)
Oct 21, 2013 42.82 43.07 42.38 42.63 115,653 -0.25(-0.59%)
Oct 18, 2013 42.86 42.96 42.27 42.88 185,418 +0.48(+1.14%)
Oct 17, 2013 42.05 42.48 41.87 42.40 118,970 +0.25(+0.59%)
Oct 16, 2013 41.84 42.20 41.57 42.15 94,944 +0.66(+1.59%)
Oct 15, 2013 41.82 41.82 41.36 41.49 99,433 -0.35(-0.84%)
Oct 14, 2013 41.76 42.03 41.35 41.84 114,999 +0.01(+0.03%)
Oct 11, 2013 41.13 42.45 41.01 41.83 0 +0.49(+1.18%)
Oct 10, 2013 41.00 41.79 40.61 41.34 122,080 +0.85(+2.10%)
Oct 09, 2013 40.53 41.00 40.24 40.49 147,500 +0.00(+0.00%)
Oct 08, 2013 40.07 40.72 40.07 40.49 102,457 +0.54(+1.35%)
Oct 07, 2013 39.70 40.60 39.68 39.95 0 -0.06(-0.15%)
Oct 04, 2013 39.62 40.19 39.44 40.01 0 +0.29(+0.73%)
Oct 03, 2013 40.24 40.55 39.31 39.72 0 -0.71(-1.76%)
Oct 02, 2013 40.75 40.98 40.16 40.43 83,328 -0.51(-1.25%)
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.