Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 49.86 49.69 49.69 49.69 356,000 -0.15(-0.30%)
Dec 30, 2013 49.99 50.15 49.66 49.84 320,503 -0.22(-0.44%)
Dec 27, 2013 50.88 50.95 49.71 50.06 502,310 -0.65(-1.28%)
Dec 26, 2013 49.98 50.83 49.79 50.71 459,440 +0.78(+1.56%)
Dec 24, 2013 49.73 50.05 49.73 49.93 179,036 +0.14(+0.28%)
Dec 23, 2013 50.09 50.32 49.77 49.79 431,471 -0.05(-0.10%)
Dec 20, 2013 50.85 51.04 49.80 49.84 1,493,161 -1.23(-2.41%)
Dec 19, 2013 51.14 51.68 50.39 51.07 680,936 -0.29(-0.56%)
Dec 18, 2013 49.37 51.40 49.02 51.36 1,182,800 +1.86(+3.76%)
Dec 17, 2013 49.94 50.25 49.48 49.50 639,268 -0.48(-0.96%)
Dec 16, 2013 50.18 50.77 49.98 49.98 1,377,503 -0.03(-0.06%)
Dec 13, 2013 49.87 50.27 49.66 50.01 668,327 +0.40(+0.81%)
Dec 12, 2013 49.76 49.82 49.29 49.61 627,761 -0.16(-0.32%)
Dec 11, 2013 50.47 50.54 49.60 49.77 566,746 -0.56(-1.11%)
Dec 10, 2013 50.44 51.06 50.30 50.33 829,845 -0.15(-0.30%)
Dec 09, 2013 50.46 51.11 50.37 50.48 638,425 -0.07(-0.14%)
Dec 06, 2013 50.80 51.05 50.27 50.55 638,129 +0.09(+0.18%)
Dec 05, 2013 50.15 51.26 49.99 50.46 864,901 +0.25(+0.50%)
Dec 04, 2013 48.95 50.53 48.60 50.21 996,534 +1.19(+2.43%)
Dec 03, 2013 48.58 49.31 48.52 49.02 641,070 +0.22(+0.45%)
Dec 02, 2013 48.95 49.27 48.45 48.80 601,504 -0.24(-0.49%)
Nov 29, 2013 48.23 49.50 48.23 49.04 182,634 -0.37(-0.75%)
Nov 27, 2013 49.18 49.45 48.99 49.41 471,259 +0.26(+0.53%)
Nov 26, 2013 49.26 49.56 48.87 49.15 555,459 -0.04(-0.08%)
Nov 25, 2013 49.22 49.29 48.93 49.19 421,339 +0.15(+0.31%)
Nov 22, 2013 49.13 49.32 48.90 49.04 398,874 -0.11(-0.22%)
Nov 21, 2013 48.73 49.30 48.56 49.15 412,253 +0.48(+0.99%)
Nov 20, 2013 48.65 49.37 48.46 48.67 349,262 +0.06(+0.12%)
Nov 19, 2013 48.61 49.45 48.42 48.61 637,105 -0.13(-0.27%)
Nov 18, 2013 49.89 50.11 48.61 48.74 826,270 -1.12(-2.25%)
Nov 15, 2013 49.40 49.94 49.27 49.86 693,296 +0.47(+0.95%)
Nov 14, 2013 49.50 49.81 49.05 49.39 1,189,220 -0.10(-0.20%)
Nov 13, 2013 48.01 49.50 48.01 49.49 973,236 +1.33(+2.76%)
Nov 12, 2013 48.00 48.54 47.80 48.16 932,121 +0.06(+0.12%)
Nov 11, 2013 47.13 48.28 47.13 48.10 1,210,476 +1.02(+2.17%)
Nov 08, 2013 46.96 47.16 46.62 47.08 1,274,455 +0.17(+0.36%)
Nov 07, 2013 47.73 47.93 46.81 46.91 1,261,123 -0.70(-1.47%)
Nov 06, 2013 48.56 48.64 47.31 47.61 786,764 -0.69(-1.43%)
Nov 05, 2013 49.15 49.27 48.21 48.30 1,072,684 -0.66(-1.35%)
Nov 04, 2013 48.51 49.77 48.51 48.96 753,977 +0.57(+1.18%)
Nov 01, 2013 48.25 48.57 48.03 48.39 592,327 +0.16(+0.33%)
Oct 31, 2013 48.10 48.59 48.02 48.23 996,246 +0.23(+0.48%)
Oct 30, 2013 49.36 49.45 47.77 48.00 1,776,871 -1.23(-2.50%)
Oct 29, 2013 48.81 49.24 48.38 49.23 913,306 +0.44(+0.90%)
Oct 28, 2013 49.21 49.30 48.63 48.79 499,577 -0.37(-0.75%)
Oct 25, 2013 49.53 49.67 48.46 49.16 1,433,920 -0.25(-0.51%)
Oct 24, 2013 49.50 49.53 47.74 49.41 1,801,940 +0.84(+1.73%)
Oct 23, 2013 49.19 49.42 47.93 48.57 2,366,916 -0.79(-1.60%)
Oct 22, 2013 50.11 50.90 49.26 49.36 1,039,188 -0.58(-1.16%)
Oct 21, 2013 50.12 50.16 49.64 49.94 495,877 -0.24(-0.48%)
Oct 18, 2013 49.95 50.44 49.67 50.18 557,096 +0.51(+1.03%)
Oct 17, 2013 49.80 49.94 49.30 49.67 757,249 -0.24(-0.48%)
Oct 16, 2013 49.57 50.03 49.49 49.91 1,101,002 +0.61(+1.24%)
Oct 15, 2013 49.77 50.20 49.05 49.30 743,224 -0.66(-1.32%)
Oct 14, 2013 49.51 50.03 49.07 49.96 1,015,110 -0.04(-0.08%)
Oct 11, 2013 49.64 50.16 49.47 50.00 785,210 +0.30(+0.60%)
Oct 10, 2013 49.25 49.97 49.18 49.70 1,108,821 +0.89(+1.82%)
Oct 09, 2013 48.63 49.10 47.45 48.81 2,251,574 +0.27(+0.56%)
Oct 08, 2013 50.26 50.33 48.24 48.54 2,705,249 -1.83(-3.63%)
Oct 07, 2013 50.55 50.95 49.96 50.37 1,412,973 -0.58(-1.14%)
Oct 04, 2013 51.36 51.47 50.82 50.95 1,229,046 -0.49(-0.95%)
Oct 03, 2013 52.26 52.45 51.08 51.44 1,149,873 -0.90(-1.72%)
Oct 02, 2013 51.42 52.60 51.32 52.34 1,256,245 -0.03(-0.06%)
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.