Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 31.12 31.67 31.01 31.39 4,406,832 -0.21(-0.66%)
Jan 30, 2014 31.27 31.67 31.23 31.60 3,147,850 +0.54(+1.74%)
Jan 29, 2014 30.87 31.43 30.86 31.06 4,996,390 -0.17(-0.53%)
Jan 28, 2014 30.92 31.27 30.92 31.23 3,575,754 +0.33(+1.07%)
Jan 27, 2014 31.09 31.29 30.67 30.89 5,636,612 -0.25(-0.80%)
Jan 24, 2014 31.64 31.80 31.14 31.14 6,403,174 -0.64(-2.00%)
Jan 23, 2014 32.10 32.15 31.63 31.78 4,045,426 -0.42(-1.30%)
Jan 22, 2014 32.43 32.49 32.12 32.20 2,792,188 -0.21(-0.66%)
Jan 21, 2014 32.46 32.64 32.21 32.42 4,355,154 +0.06(+0.19%)
Jan 17, 2014 32.40 32.35 32.35 32.35 4,288,800 -0.06(-0.19%)
Jan 16, 2014 32.40 32.58 32.28 32.42 3,311,430 -0.06(-0.17%)
Jan 15, 2014 32.35 32.55 32.35 32.47 4,039,716 +0.12(+0.37%)
Jan 14, 2014 32.20 32.40 32.11 32.35 3,555,542 +0.30(+0.94%)
Jan 13, 2014 32.42 32.51 32.00 32.05 4,819,312 -0.54(-1.64%)
Jan 10, 2014 32.29 32.63 32.05 32.58 3,674,302 +0.45(+1.40%)
Jan 09, 2014 32.35 32.42 32.04 32.13 4,623,882 -0.18(-0.56%)
Jan 08, 2014 32.49 32.58 32.21 32.31 3,445,508 -0.23(-0.71%)
Jan 07, 2014 32.51 32.76 32.43 32.54 3,826,204 +0.10(+0.32%)
Jan 06, 2014 33.10 33.14 32.16 32.44 8,487,608 -0.64(-1.92%)
Jan 03, 2014 33.04 33.27 33.02 33.08 2,558,246 +0.10(+0.29%)
Jan 02, 2014 33.31 33.35 32.90 32.98 3,826,464 -0.42(-1.26%)
Dec 31, 2013 33.44 33.40 33.40 33.40 2,420,200 +0.06(+0.16%)
Dec 30, 2013 33.62 33.81 33.33 33.35 3,900,520 -0.28(-0.83%)
Dec 27, 2013 33.58 33.69 33.44 33.62 1,981,446 +0.07(+0.21%)
Dec 26, 2013 33.21 33.72 33.16 33.55 2,626,820 +0.31(+0.95%)
Dec 24, 2013 33.12 33.27 33.08 33.24 1,768,272 +0.07(+0.20%)
Dec 23, 2013 33.04 33.30 32.99 33.17 4,476,562 +0.35(+1.07%)
Dec 20, 2013 32.96 33.25 32.78 32.83 8,480,872 -0.17(-0.53%)
Dec 19, 2013 33.12 33.20 32.95 33.00 4,931,008 -0.29(-0.89%)
Dec 18, 2013 33.13 33.34 32.74 33.29 6,369,416 +0.29(+0.88%)
Dec 17, 2013 33.19 33.22 32.94 33.01 2,893,376 -0.17(-0.53%)
Dec 16, 2013 33.09 33.31 32.99 33.18 2,903,880 +0.20(+0.61%)
Dec 13, 2013 32.83 33.12 32.80 32.98 2,632,564 +0.16(+0.49%)
Dec 12, 2013 32.91 33.00 32.77 32.82 4,571,610 -0.04(-0.12%)
Dec 11, 2013 33.12 33.12 32.79 32.86 3,827,312 -0.27(-0.83%)
Dec 10, 2013 33.10 33.20 33.00 33.13 3,387,906 -0.09(-0.27%)
Dec 09, 2013 33.27 33.40 33.12 33.22 3,384,834 -0.10(-0.29%)
Dec 06, 2013 33.21 33.37 33.05 33.32 2,920,122 +0.47(+1.43%)
Dec 05, 2013 32.72 33.17 32.67 32.85 3,875,178 -0.01(-0.02%)
Dec 04, 2013 32.76 33.07 32.61 32.85 3,349,112 +0.08(+0.26%)
Dec 03, 2013 33.01 33.15 32.56 32.77 4,591,648 -0.35(-1.07%)
Dec 02, 2013 33.17 33.62 33.06 33.12 3,772,782 -0.06(-0.18%)
Nov 29, 2013 33.28 33.48 33.17 33.19 1,882,016 -0.04(-0.11%)
Nov 27, 2013 33.33 33.35 33.13 33.22 2,340,432 +0.00(+0.00%)
Nov 26, 2013 33.12 33.39 33.12 33.22 3,221,842 +0.11(+0.33%)
Nov 25, 2013 33.25 33.40 33.05 33.11 2,182,902 -0.17(-0.53%)
Nov 22, 2013 33.12 33.35 33.10 33.28 2,758,734 +0.01(+0.05%)
Nov 21, 2013 33.11 33.40 33.04 33.27 3,845,350 +0.17(+0.50%)
Nov 20, 2013 33.17 33.29 33.01 33.10 2,756,860 -0.03(-0.11%)
Nov 19, 2013 33.45 33.51 33.11 33.14 3,298,010 -0.31(-0.93%)
Nov 18, 2013 33.60 33.74 33.38 33.45 4,496,190 -0.29(-0.86%)
Nov 15, 2013 33.60 33.76 33.21 33.74 5,537,682 +0.01(+0.01%)
Nov 14, 2013 33.14 33.75 33.10 33.74 4,297,590 +0.60(+1.81%)
Nov 13, 2013 32.70 33.13 32.62 33.13 4,171,914 +0.51(+1.56%)
Nov 12, 2013 32.70 32.90 32.49 32.62 3,417,890 -0.22(-0.65%)
Nov 11, 2013 32.78 32.99 32.75 32.84 2,791,902 -0.03(-0.11%)
Nov 08, 2013 32.22 32.91 32.19 32.88 5,461,930 +0.74(+2.32%)
Nov 07, 2013 32.46 32.79 32.11 32.13 4,457,948 -0.28(-0.86%)
Nov 06, 2013 32.29 32.52 32.24 32.41 3,595,490 +0.19(+0.57%)
Nov 05, 2013 32.50 32.53 32.19 32.22 4,615,070 -0.31(-0.94%)
Nov 04, 2013 32.51 32.58 32.24 32.53 5,009,758 -0.02(-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.