Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 15.87 16.99 15.72 16.71 19,028,676 +0.58(+3.61%)
Jan 30, 2014 17.24 17.38 16.10 16.13 21,495,792 -0.89(-5.22%)
Jan 29, 2014 17.40 17.46 16.93 17.02 10,406,911 -0.53(-3.03%)
Jan 28, 2014 17.36 17.81 17.35 17.55 12,866,241 +0.09(+0.49%)
Jan 27, 2014 17.78 17.84 17.24 17.46 14,044,390 -0.30(-1.68%)
Jan 24, 2014 18.30 18.30 17.68 17.76 16,813,862 -0.75(-4.03%)
Jan 23, 2014 18.46 18.70 18.22 18.51 20,636,392 +0.04(+0.23%)
Jan 22, 2014 17.46 18.54 17.37 18.46 33,352,682 +1.09(+6.29%)
Jan 21, 2014 17.46 17.81 17.21 17.37 34,971,764 +0.03(+0.16%)
Jan 17, 2014 19.17 17.34 17.34 17.34 84,984,080 -1.70(-8.94%)
Jan 16, 2014 18.39 20.01 18.30 19.05 119,271,728 -7.62(-28.59%)
Jan 15, 2014 26.48 26.87 25.85 26.67 19,775,830 +0.37(+1.40%)
Jan 14, 2014 26.22 26.43 25.32 26.30 17,089,212 +0.13(+0.52%)
Jan 13, 2014 26.83 27.28 25.99 26.17 7,986,673 -0.67(-2.51%)
Jan 10, 2014 26.78 26.93 26.17 26.84 6,815,100 +0.20(+0.75%)
Jan 09, 2014 26.62 26.89 26.17 26.64 11,391,419 -0.22(-0.82%)
Jan 08, 2014 27.31 27.69 26.70 26.86 9,783,916 -0.38(-1.41%)
Jan 07, 2014 27.79 28.18 26.82 27.25 11,042,684 -0.73(-2.61%)
Jan 06, 2014 28.37 28.72 27.19 27.98 15,459,503 -0.90(-3.12%)
Jan 03, 2014 28.75 29.00 28.64 28.88 3,613,477 +0.13(+0.44%)
Jan 02, 2014 28.22 29.11 28.13 28.75 5,651,530 +0.44(+1.55%)
Dec 31, 2013 28.41 28.31 28.31 28.31 4,123,022 -0.09(-0.32%)
Dec 30, 2013 28.58 28.58 27.91 28.40 5,251,962 -0.11(-0.40%)
Dec 27, 2013 29.12 29.28 28.44 28.52 3,846,283 -0.62(-2.12%)
Dec 26, 2013 28.57 29.23 28.57 29.13 4,776,008 +0.58(+2.04%)
Dec 24, 2013 28.76 28.92 28.45 28.55 2,141,160 -0.28(-0.96%)
Dec 23, 2013 28.23 28.92 28.10 28.83 6,903,262 +0.67(+2.40%)
Dec 20, 2013 29.40 29.43 28.14 28.15 14,180,299 -1.20(-4.09%)
Dec 19, 2013 29.82 29.82 29.25 29.35 4,240,180 -0.43(-1.45%)
Dec 18, 2013 29.55 29.96 29.08 29.79 6,462,976 +0.53(+1.80%)
Dec 17, 2013 29.56 29.59 28.99 29.26 5,114,509 -0.36(-1.22%)
Dec 16, 2013 29.01 29.74 28.90 29.62 6,027,011 +0.87(+3.01%)
Dec 13, 2013 28.68 29.28 28.67 28.76 5,566,349 +0.20(+0.70%)
Dec 12, 2013 28.72 29.13 28.40 28.56 6,915,817 -0.20(-0.69%)
Dec 11, 2013 29.36 29.45 28.58 28.76 4,618,381 -0.73(-2.48%)
Dec 10, 2013 29.40 29.77 29.22 29.49 3,502,453 +0.13(+0.44%)
Dec 09, 2013 29.16 29.72 29.16 29.36 6,356,199 +0.22(+0.75%)
Dec 06, 2013 29.67 30.10 29.03 29.14 7,047,140 -0.27(-0.92%)
Dec 05, 2013 30.10 30.53 29.37 29.41 7,488,718 -0.85(-2.80%)
Dec 04, 2013 29.69 30.40 29.41 30.26 9,380,035 +0.57(+1.90%)
Dec 03, 2013 28.87 29.70 28.77 29.69 8,916,291 +0.65(+2.24%)
Dec 02, 2013 28.70 29.64 28.68 29.04 9,091,962 +0.37(+1.31%)
Nov 29, 2013 28.41 28.70 28.15 28.67 6,060,767 +0.66(+2.37%)
Nov 27, 2013 28.03 28.07 27.76 28.00 5,600,236 -0.01(-0.03%)
Nov 26, 2013 28.22 28.35 27.74 28.01 9,919,444 -0.08(-0.28%)
Nov 25, 2013 28.29 28.30 27.96 28.09 5,737,515 +0.25(+0.91%)
Nov 22, 2013 27.77 27.92 27.64 27.83 6,835,097 +0.21(+0.77%)
Nov 21, 2013 27.54 27.93 26.80 27.62 13,788,115 +0.25(+0.93%)
Nov 20, 2013 27.58 28.10 27.18 27.37 16,680,321 -0.05(-0.18%)
Nov 19, 2013 28.79 29.06 27.16 27.42 46,864,328 -3.38(-10.97%)
Nov 18, 2013 31.07 31.36 30.55 30.80 10,206,350 -0.09(-0.30%)
Nov 15, 2013 30.70 31.07 30.63 30.89 6,962,811 +0.25(+0.83%)
Nov 14, 2013 31.06 31.18 30.34 30.63 8,439,551 -0.47(-1.50%)
Nov 13, 2013 30.92 31.57 30.87 31.10 7,603,274 +0.16(+0.50%)
Nov 12, 2013 31.23 31.46 30.78 30.95 4,911,296 -0.40(-1.26%)
Nov 11, 2013 30.71 31.35 30.47 31.34 9,771,353 +1.36(+4.53%)
Nov 08, 2013 28.88 29.98 28.88 29.98 5,874,141 +1.07(+3.72%)
Nov 07, 2013 29.69 29.88 28.89 28.91 8,678,514 -0.58(-1.97%)
Nov 06, 2013 31.20 31.27 29.32 29.49 13,413,591 -1.66(-5.33%)
Nov 05, 2013 30.58 31.29 30.50 31.15 5,651,866 +0.55(+1.80%)
Nov 04, 2013 30.42 30.72 30.41 30.60 4,635,147 +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.