Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 31.06 31.85 30.73 31.80 110,875,016 +0.82(+2.66%)
Jan 30, 2014 30.92 31.00 30.45 30.98 40,807,176 +0.17(+0.55%)
Jan 29, 2014 30.24 31.00 30.17 30.81 62,346,360 +0.33(+1.08%)
Jan 28, 2014 30.36 30.59 30.05 30.48 43,020,692 +0.20(+0.67%)
Jan 27, 2014 30.99 31.01 30.24 30.28 52,763,068 -0.65(-2.11%)
Jan 24, 2014 31.48 31.56 30.71 30.93 91,673,480 +0.63(+2.08%)
Jan 23, 2014 30.33 30.37 29.85 30.30 51,018,828 +0.11(+0.35%)
Jan 22, 2014 30.48 30.53 30.05 30.20 26,020,418 -0.20(-0.66%)
Jan 21, 2014 30.95 30.95 30.31 30.40 37,007,336 -0.18(-0.58%)
Jan 17, 2014 30.96 30.58 30.58 30.58 55,047,412 -0.43(-1.38%)
Jan 16, 2014 30.84 31.10 30.52 31.01 45,218,272 +0.11(+0.35%)
Jan 15, 2014 30.07 30.92 30.07 30.90 53,283,564 +0.82(+2.74%)
Jan 14, 2014 29.19 30.16 29.11 30.07 49,508,592 +0.67(+2.29%)
Jan 13, 2014 30.25 30.27 29.27 29.40 54,603,444 -0.89(-2.94%)
Jan 10, 2014 30.17 30.38 30.05 30.29 48,255,368 +0.43(+1.44%)
Jan 09, 2014 30.16 30.18 29.75 29.86 43,438,164 -0.19(-0.64%)
Jan 08, 2014 30.26 30.38 29.91 30.06 71,337,296 -0.55(-1.79%)
Jan 07, 2014 30.53 30.67 30.43 30.60 42,227,188 +0.24(+0.77%)
Jan 06, 2014 30.97 31.01 30.35 30.37 51,832,032 -0.66(-2.11%)
Jan 03, 2014 31.27 31.28 30.76 31.02 37,043,064 -0.21(-0.67%)
Jan 02, 2014 31.39 31.43 31.18 31.23 36,414,616 -0.21(-0.67%)
Dec 31, 2013 31.43 31.44 31.44 31.44 20,825,036 +0.10(+0.32%)
Dec 30, 2013 31.28 31.42 31.02 31.34 19,359,702 +0.00(+0.00%)
Dec 27, 2013 31.59 31.62 31.24 31.34 17,327,168 -0.13(-0.40%)
Dec 26, 2013 31.27 31.51 31.24 31.47 20,953,204 +0.30(+0.97%)
Dec 24, 2013 30.86 31.24 30.80 31.17 16,945,806 +0.39(+1.26%)
Dec 23, 2013 30.94 31.01 30.72 30.78 29,861,204 -0.15(-0.49%)
Dec 20, 2013 30.47 31.04 30.41 30.93 74,539,104 +0.46(+1.52%)
Dec 19, 2013 30.70 30.72 30.33 30.47 40,584,052 -0.28(-0.90%)
Dec 18, 2013 30.56 30.76 29.86 30.75 75,128,944 +0.05(+0.16%)
Dec 17, 2013 30.80 31.19 30.54 30.70 54,055,016 -0.31(-0.99%)
Dec 16, 2013 30.87 31.10 30.71 31.00 37,753,060 +0.16(+0.53%)
Dec 13, 2013 31.46 31.48 30.78 30.84 47,679,036 -0.45(-1.42%)
Dec 12, 2013 31.60 31.64 31.25 31.28 42,777,252 -0.33(-1.04%)
Dec 11, 2013 31.70 32.19 31.43 31.61 47,408,444 -0.42(-1.31%)
Dec 10, 2013 32.43 32.70 31.96 32.03 43,683,208 -0.50(-1.54%)
Dec 09, 2013 32.41 32.67 32.25 32.53 36,007,784 +0.29(+0.90%)
Dec 06, 2013 32.29 32.40 31.93 32.24 0 +0.30(+0.95%)
Dec 05, 2013 32.65 32.67 31.25 31.94 138,345,040 -0.79(-2.41%)
Dec 04, 2013 32.12 32.76 32.04 32.73 61,760,080 +0.53(+1.64%)
Dec 03, 2013 32.06 32.32 32.13 32.20 61,959,288 -0.12(-0.36%)
Dec 02, 2013 32.01 32.59 31.99 32.32 51,073,388 +0.27(+0.84%)
Nov 29, 2013 31.79 32.18 31.79 32.05 0 +0.45(+1.41%)
Nov 27, 2013 31.58 31.74 31.51 31.60 0 +0.21(+0.67%)
Nov 26, 2013 31.58 31.64 31.39 31.39 40,676,776 -0.24(-0.77%)
Nov 25, 2013 31.88 31.90 31.58 31.64 36,427,780 +0.06(+0.19%)
Nov 22, 2013 31.54 31.67 31.38 31.58 0 +0.14(+0.45%)
Nov 21, 2013 31.33 31.54 31.32 31.43 27,364,998 +0.27(+0.86%)
Nov 20, 2013 31.03 31.44 30.98 31.17 38,342,292 +0.29(+0.93%)
Nov 19, 2013 30.97 31.29 30.82 30.88 52,647,460 -0.15(-0.49%)
Nov 18, 2013 31.16 31.35 30.92 31.03 63,828,960 -0.53(-1.69%)
Nov 15, 2013 31.66 31.72 31.47 31.57 0 -0.15(-0.47%)
Nov 14, 2013 31.59 31.81 31.47 31.72 55,355,716 -0.11(-0.35%)
Nov 13, 2013 30.85 31.83 30.78 31.83 53,777,852 +0.66(+2.13%)
Nov 12, 2013 31.18 31.36 31.03 31.16 38,168,108 -0.19(-0.61%)
Nov 11, 2013 31.44 31.51 31.16 31.36 32,155,484 -0.16(-0.50%)
Nov 08, 2013 31.42 31.52 31.15 31.52 0 +0.23(+0.75%)
Nov 07, 2013 31.67 31.71 31.22 31.28 72,414,480 -0.57(-1.78%)
Nov 06, 2013 31.06 31.88 30.91 31.85 106,530,592 +1.28(+4.20%)
Nov 05, 2013 29.86 30.62 29.84 30.56 61,771,572 +0.58(+1.95%)
Nov 04, 2013 29.69 30.01 29.66 29.98 33,636,372 +0.35(+1.17%)
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.