Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 39.02 39.08 39.08 39.08 2,879,000 +0.06(+0.15%)
Dec 30, 2013 38.72 39.19 38.48 39.02 2,563,404 +0.40(+1.04%)
Dec 27, 2013 38.95 39.20 38.60 38.62 1,952,612 -0.35(-0.90%)
Dec 26, 2013 38.67 39.14 38.64 38.97 2,413,308 +0.36(+0.93%)
Dec 24, 2013 38.79 38.99 38.56 38.61 1,093,691 +0.04(+0.10%)
Dec 23, 2013 38.74 38.83 38.37 38.57 2,904,163 +0.00(+0.00%)
Dec 20, 2013 38.40 39.00 38.30 38.57 6,260,101 +0.28(+0.73%)
Dec 19, 2013 38.54 38.70 38.18 38.29 2,883,021 -0.29(-0.75%)
Dec 18, 2013 38.37 38.77 38.01 38.58 5,212,330 +0.33(+0.86%)
Dec 17, 2013 38.75 38.85 38.23 38.25 3,369,097 -0.44(-1.14%)
Dec 16, 2013 38.49 38.80 38.49 38.69 4,189,206 +0.20(+0.52%)
Dec 13, 2013 38.52 38.79 38.42 38.49 3,597,796 +0.11(+0.29%)
Dec 12, 2013 38.41 38.89 38.26 38.38 5,925,142 +0.06(+0.16%)
Dec 11, 2013 38.82 39.00 38.27 38.32 5,135,293 -0.40(-1.03%)
Dec 10, 2013 39.27 39.27 38.52 38.72 4,980,653 -0.87(-2.20%)
Dec 09, 2013 39.65 39.79 39.26 39.59 3,495,540 +0.13(+0.33%)
Dec 06, 2013 40.08 40.20 38.83 39.46 7,083,890 -0.78(-1.94%)
Dec 05, 2013 40.88 40.88 40.13 40.24 5,113,735 -0.66(-1.61%)
Dec 04, 2013 40.61 41.04 40.26 40.90 8,189,025 -0.21(-0.51%)
Dec 03, 2013 41.31 41.62 40.82 41.11 5,197,257 -0.47(-1.13%)
Dec 02, 2013 41.27 42.32 41.24 41.58 5,676,963 +0.61(+1.49%)
Nov 29, 2013 40.95 41.37 40.90 40.97 1,642,296 +0.20(+0.49%)
Nov 27, 2013 40.90 41.14 40.31 40.77 4,379,987 -0.41(-1.00%)
Nov 26, 2013 41.13 41.74 41.07 41.18 4,468,626 +0.15(+0.37%)
Nov 25, 2013 41.44 41.70 41.03 41.03 4,514,722 -0.28(-0.68%)
Nov 22, 2013 41.49 41.68 40.36 41.31 7,502,664 -0.55(-1.31%)
Nov 21, 2013 41.25 41.97 40.74 41.86 4,010,081 +0.62(+1.50%)
Nov 20, 2013 41.78 41.91 41.22 41.24 2,990,730 -0.48(-1.15%)
Nov 19, 2013 41.79 42.11 41.34 41.72 3,526,125 -0.22(-0.52%)
Nov 18, 2013 42.21 42.45 41.86 41.94 3,202,984 -0.21(-0.50%)
Nov 15, 2013 42.20 42.24 41.59 42.15 3,186,899 +0.10(+0.24%)
Nov 14, 2013 41.34 42.15 41.10 42.05 3,703,349 +0.69(+1.67%)
Nov 13, 2013 40.80 41.48 40.67 41.36 4,123,574 +0.49(+1.20%)
Nov 12, 2013 41.03 41.19 40.65 40.87 3,771,927 -0.33(-0.80%)
Nov 11, 2013 41.27 41.51 41.03 41.20 4,620,765 -0.23(-0.56%)
Nov 08, 2013 40.25 41.44 40.02 41.43 11,926,973 +3.68(+9.75%)
Nov 07, 2013 38.13 38.85 37.72 37.75 6,979,054 -0.27(-0.71%)
Nov 06, 2013 37.63 38.08 37.25 38.02 4,434,002 +0.48(+1.28%)
Nov 05, 2013 37.35 37.68 36.90 37.54 4,823,960 +0.31(+0.83%)
Nov 04, 2013 36.43 37.25 36.39 37.23 4,853,249 +0.45(+1.22%)
Nov 01, 2013 37.00 37.11 36.45 36.78 4,390,290 -0.21(-0.57%)
Oct 31, 2013 37.50 37.60 36.98 36.99 4,327,157 -0.67(-1.78%)
Oct 30, 2013 37.67 37.85 37.30 37.66 4,156,364 +0.02(+0.05%)
Oct 29, 2013 36.95 37.67 36.92 37.64 4,913,370 +0.92(+2.51%)
Oct 28, 2013 36.59 37.12 36.42 36.72 4,564,271 +0.06(+0.16%)
Oct 25, 2013 37.08 37.11 36.21 36.66 5,001,565 -0.40(-1.08%)
Oct 24, 2013 37.00 37.19 36.81 37.06 5,745,655 +0.13(+0.35%)
Oct 23, 2013 36.80 37.03 36.61 36.93 4,223,527 +0.10(+0.27%)
Oct 22, 2013 36.71 36.87 36.13 36.83 9,420,223 -0.10(-0.27%)
Oct 21, 2013 37.11 37.21 36.65 36.93 4,259,013 -0.29(-0.78%)
Oct 18, 2013 37.19 37.39 36.85 37.22 4,236,221 +0.24(+0.65%)
Oct 17, 2013 36.95 37.07 36.80 36.98 4,177,512 -0.09(-0.24%)
Oct 16, 2013 36.92 37.20 36.68 37.07 5,735,263 +0.28(+0.76%)
Oct 15, 2013 36.84 36.98 36.20 36.79 5,885,603 -0.13(-0.35%)
Oct 14, 2013 36.69 37.07 36.68 36.92 5,870,099 +0.09(+0.24%)
Oct 11, 2013 37.05 37.25 36.45 36.83 17,694,635 -2.85(-7.18%)
Oct 10, 2013 40.08 40.18 39.17 39.68 7,064,216 +0.20(+0.51%)
Oct 09, 2013 39.24 39.80 39.10 39.48 4,955,545 +0.27(+0.69%)
Oct 08, 2013 39.63 39.75 39.02 39.21 5,821,589 -0.50(-1.26%)
Oct 07, 2013 40.15 40.19 39.59 39.71 4,163,995 -0.80(-1.97%)
Oct 04, 2013 40.25 40.76 40.12 40.51 2,808,121 +0.25(+0.62%)
Oct 03, 2013 40.61 40.80 40.20 40.26 4,246,527 -0.60(-1.47%)
Oct 02, 2013 40.23 40.99 40.23 40.86 3,511,610 +0.46(+1.14%)
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.