Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 16.06 17.20 15.92 16.91 18,800,030 +0.59(+3.61%)
Jan 30, 2014 17.45 17.59 16.30 16.32 21,237,502 -0.90(-5.22%)
Jan 29, 2014 17.61 17.68 17.14 17.22 10,281,864 -0.54(-3.03%)
Jan 28, 2014 17.58 18.03 17.56 17.76 12,711,643 +0.09(+0.49%)
Jan 27, 2014 17.99 18.06 17.45 17.68 13,875,635 -0.30(-1.68%)
Jan 24, 2014 18.52 18.52 17.90 17.98 16,611,830 -0.75(-4.03%)
Jan 23, 2014 18.68 18.93 18.44 18.73 20,388,430 +0.04(+0.23%)
Jan 22, 2014 17.67 18.76 17.58 18.69 32,951,924 +1.11(+6.29%)
Jan 21, 2014 17.67 18.03 17.42 17.58 34,551,548 +0.03(+0.16%)
Jan 17, 2014 19.41 17.55 17.55 17.55 83,962,928 -1.72(-8.94%)
Jan 16, 2014 18.62 20.26 18.52 19.28 117,838,584 -7.72(-28.59%)
Jan 15, 2014 26.80 27.20 26.16 27.00 19,538,208 +0.37(+1.40%)
Jan 14, 2014 26.54 26.75 25.63 26.62 16,883,872 +0.14(+0.52%)
Jan 13, 2014 27.16 27.61 26.30 26.48 7,890,707 -0.68(-2.51%)
Jan 10, 2014 27.10 27.25 26.48 27.17 6,733,211 +0.20(+0.75%)
Jan 09, 2014 26.94 27.22 26.48 26.97 11,254,542 -0.22(-0.82%)
Jan 08, 2014 27.64 28.02 27.03 27.19 9,666,355 -0.39(-1.41%)
Jan 07, 2014 28.13 28.52 27.15 27.58 10,909,997 -0.74(-2.61%)
Jan 06, 2014 28.71 29.06 27.52 28.32 15,273,744 -0.91(-3.12%)
Jan 03, 2014 29.10 29.35 28.99 29.23 3,570,058 +0.13(+0.44%)
Jan 02, 2014 28.56 29.46 28.47 29.10 5,583,622 +0.45(+1.55%)
Dec 31, 2013 28.76 28.65 28.65 28.65 4,073,481 -0.09(-0.32%)
Dec 30, 2013 28.93 28.93 28.25 28.75 5,188,855 -0.11(-0.40%)
Dec 27, 2013 29.47 29.63 28.78 28.86 3,800,067 -0.63(-2.12%)
Dec 26, 2013 28.91 29.58 28.91 29.49 4,718,620 +0.59(+2.04%)
Dec 24, 2013 29.11 29.27 28.79 28.90 2,115,432 -0.28(-0.96%)
Dec 23, 2013 28.57 29.27 28.44 29.18 6,820,313 +0.68(+2.40%)
Dec 20, 2013 29.76 29.78 28.48 28.50 14,009,911 -1.21(-4.09%)
Dec 19, 2013 30.18 30.18 29.60 29.71 4,189,230 -0.44(-1.45%)
Dec 18, 2013 29.91 30.33 29.43 30.15 6,385,318 +0.53(+1.80%)
Dec 17, 2013 29.92 29.95 29.34 29.62 5,053,054 -0.37(-1.22%)
Dec 16, 2013 29.37 30.10 29.25 29.98 5,954,592 +0.88(+3.01%)
Dec 13, 2013 29.03 29.64 29.01 29.11 5,499,465 +0.20(+0.70%)
Dec 12, 2013 29.06 29.49 28.74 28.91 6,832,718 -0.20(-0.69%)
Dec 11, 2013 29.72 29.81 28.93 29.11 4,562,887 -0.74(-2.48%)
Dec 10, 2013 29.76 30.13 29.57 29.85 3,460,368 +0.13(+0.44%)
Dec 09, 2013 29.52 30.08 29.51 29.72 6,279,824 +0.22(+0.76%)
Dec 06, 2013 30.03 30.47 29.38 29.50 6,962,463 -0.27(-0.92%)
Dec 05, 2013 30.46 30.91 29.73 29.77 7,398,735 -0.86(-2.80%)
Dec 04, 2013 30.05 30.77 29.77 30.63 9,267,327 +0.57(+1.90%)
Dec 03, 2013 29.22 30.06 29.12 30.05 8,809,155 +0.66(+2.24%)
Dec 02, 2013 29.05 30.00 29.03 29.40 8,982,715 +0.38(+1.31%)
Nov 29, 2013 28.76 29.05 28.49 29.02 5,987,942 +0.67(+2.37%)
Nov 27, 2013 28.37 28.41 28.10 28.34 5,532,945 -0.01(-0.03%)
Nov 26, 2013 28.57 28.70 28.07 28.35 9,800,254 -0.08(-0.28%)
Nov 25, 2013 28.63 28.64 28.30 28.43 5,668,574 +0.26(+0.91%)
Nov 22, 2013 28.11 28.26 27.98 28.17 6,752,967 +0.21(+0.77%)
Nov 21, 2013 27.88 28.27 27.13 27.96 13,622,439 +0.26(+0.93%)
Nov 20, 2013 27.92 28.44 27.51 27.70 16,479,893 -0.05(-0.18%)
Nov 19, 2013 29.14 29.42 27.49 27.75 46,301,212 -3.42(-10.97%)
Nov 18, 2013 31.44 31.74 30.92 31.17 10,083,713 -0.09(-0.30%)
Nov 15, 2013 31.07 31.44 31.00 31.26 6,879,147 +0.26(+0.83%)
Nov 14, 2013 31.44 31.56 30.71 31.01 8,338,142 -0.47(-1.50%)
Nov 13, 2013 31.29 31.96 31.24 31.48 7,511,914 +0.16(+0.50%)
Nov 12, 2013 31.61 31.84 31.16 31.32 4,852,283 -0.40(-1.26%)
Nov 11, 2013 31.09 31.73 30.84 31.72 9,653,942 +1.37(+4.53%)
Nov 08, 2013 29.23 30.35 29.23 30.35 5,803,558 +1.09(+3.72%)
Nov 07, 2013 30.05 30.25 29.25 29.26 8,574,235 -0.59(-1.97%)
Nov 06, 2013 31.58 31.65 29.68 29.85 13,252,415 -1.68(-5.33%)
Nov 05, 2013 30.96 31.67 30.87 31.53 5,583,954 +0.56(+1.80%)
Nov 04, 2013 30.79 31.09 30.78 30.97 4,579,452 +0.25(+0.82%)
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.