Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 29.74 30.42 29.71 30.12 2,309,873 +0.04(+0.12%)
Jan 30, 2014 30.23 30.30 29.97 30.09 1,673,585 +0.04(+0.15%)
Jan 29, 2014 30.34 30.34 29.63 30.04 3,616,269 -0.64(-2.07%)
Jan 28, 2014 30.69 30.91 30.48 30.68 1,947,718 +0.03(+0.10%)
Jan 27, 2014 30.91 30.98 30.53 30.65 2,627,964 -0.26(-0.85%)
Jan 24, 2014 30.56 31.35 30.51 30.91 5,451,836 +0.31(+1.03%)
Jan 23, 2014 30.69 30.77 30.40 30.60 2,437,019 -0.34(-1.09%)
Jan 22, 2014 30.94 31.14 30.87 30.94 1,450,671 +0.16(+0.52%)
Jan 21, 2014 30.81 30.97 30.53 30.77 3,051,633 +0.23(+0.74%)
Jan 17, 2014 31.19 30.55 30.55 30.55 4,383,922 -0.77(-2.47%)
Jan 16, 2014 30.92 31.44 30.86 31.32 1,913,401 +0.39(+1.28%)
Jan 15, 2014 31.16 31.16 30.81 30.93 2,132,559 -0.23(-0.75%)
Jan 14, 2014 30.99 31.31 30.91 31.16 2,431,353 +0.28(+0.90%)
Jan 13, 2014 31.15 31.36 30.82 30.88 2,835,950 -0.42(-1.35%)
Jan 10, 2014 31.26 31.45 31.06 31.31 2,115,448 +0.25(+0.80%)
Jan 09, 2014 31.07 31.11 30.71 31.06 2,675,457 -0.07(-0.23%)
Jan 08, 2014 31.32 31.36 30.92 31.13 2,900,491 -0.20(-0.65%)
Jan 07, 2014 31.21 31.43 31.11 31.34 2,781,014 +0.34(+1.11%)
Jan 06, 2014 31.20 31.31 30.88 30.99 3,415,430 -0.01(-0.05%)
Jan 03, 2014 31.18 31.27 30.96 31.01 3,204,777 -0.23(-0.72%)
Jan 02, 2014 31.26 31.37 30.97 31.23 2,988,375 -0.17(-0.55%)
Dec 31, 2013 31.46 31.41 31.41 31.41 1,801,043 -0.07(-0.21%)
Dec 30, 2013 31.39 31.52 31.22 31.47 1,604,188 +0.05(+0.16%)
Dec 27, 2013 30.97 31.71 30.97 31.42 2,735,391 +0.35(+1.12%)
Dec 26, 2013 31.08 31.24 30.91 31.07 1,728,494 -0.01(-0.02%)
Dec 24, 2013 31.13 31.14 30.89 31.08 981,555 +0.03(+0.09%)
Dec 23, 2013 31.06 31.12 30.80 31.05 2,500,401 +0.07(+0.21%)
Dec 20, 2013 31.37 31.42 30.79 30.99 9,707,243 -0.36(-1.16%)
Dec 19, 2013 31.39 31.52 31.07 31.35 4,137,419 -0.09(-0.30%)
Dec 18, 2013 31.00 31.44 30.51 31.44 6,722,429 +0.43(+1.38%)
Dec 17, 2013 29.81 31.19 29.79 31.02 8,531,859 +1.28(+4.32%)
Dec 16, 2013 29.64 30.15 29.61 29.73 4,185,931 +0.16(+0.54%)
Dec 13, 2013 29.62 29.68 29.34 29.57 2,987,228 -0.04(-0.15%)
Dec 12, 2013 29.51 29.70 29.25 29.62 4,597,019 +0.12(+0.42%)
Dec 11, 2013 29.67 29.84 29.41 29.49 4,463,277 -0.23(-0.78%)
Dec 10, 2013 30.80 30.93 29.64 29.72 6,934,829 -1.15(-3.74%)
Dec 09, 2013 30.83 31.29 30.63 30.88 8,504,585 +0.09(+0.28%)
Dec 06, 2013 29.11 30.96 29.11 30.79 11,214,535 +1.69(+5.81%)
Dec 05, 2013 29.04 29.67 28.84 29.10 9,405,661 +0.04(+0.15%)
Dec 04, 2013 28.12 29.25 28.03 29.06 9,380,484 +0.89(+3.17%)
Dec 03, 2013 27.88 28.27 27.88 28.16 2,747,056 +0.14(+0.49%)
Dec 02, 2013 28.06 28.20 27.84 28.03 2,311,205 -0.08(-0.28%)
Nov 29, 2013 28.19 28.29 28.05 28.11 963,540 +0.01(+0.03%)
Nov 27, 2013 28.16 28.29 28.03 28.10 2,155,684 -0.04(-0.13%)
Nov 26, 2013 28.00 28.47 27.94 28.14 5,925,435 -0.02(-0.08%)
Nov 25, 2013 28.36 28.47 28.07 28.16 4,148,975 -0.41(-1.45%)
Nov 22, 2013 28.24 28.60 28.14 28.57 2,963,903 +0.35(+1.23%)
Nov 21, 2013 28.03 28.29 27.87 28.22 3,589,721 +0.21(+0.75%)
Nov 20, 2013 28.40 28.40 27.79 28.01 7,363,549 -0.44(-1.53%)
Nov 19, 2013 28.81 28.88 28.21 28.45 9,698,566 -1.89(-6.24%)
Nov 18, 2013 30.88 30.88 30.28 30.34 2,543,999 -0.44(-1.44%)
Nov 15, 2013 30.86 30.96 30.48 30.78 1,608,339 -0.09(-0.28%)
Nov 14, 2013 30.61 31.01 30.56 30.87 1,506,199 +0.26(+0.85%)
Nov 13, 2013 30.22 30.62 30.09 30.61 1,124,585 +0.41(+1.37%)
Nov 12, 2013 30.30 30.39 30.01 30.20 2,266,251 -0.26(-0.86%)
Nov 11, 2013 30.43 30.65 30.28 30.46 1,645,604 +0.03(+0.10%)
Nov 08, 2013 30.37 30.51 30.07 30.43 1,566,565 +0.09(+0.31%)
Nov 07, 2013 30.95 31.05 30.32 30.33 1,717,792 -0.70(-2.27%)
Nov 06, 2013 30.90 31.06 30.86 31.04 1,927,085 +0.31(+1.02%)
Nov 05, 2013 30.57 30.94 30.49 30.73 1,567,019 +0.02(+0.07%)
Nov 04, 2013 31.10 31.15 30.59 30.70 1,713,011 -0.28(-0.89%)
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.