Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 31.32 31.33 31.33 31.33 20,900,658 +0.10(+0.32%)
Dec 30, 2013 31.17 31.30 30.90 31.23 19,430,002 +0.00(+0.00%)
Dec 27, 2013 31.47 31.51 31.13 31.23 17,390,088 -0.13(-0.40%)
Dec 26, 2013 31.15 31.40 31.13 31.35 21,029,290 +0.30(+0.97%)
Dec 24, 2013 30.75 31.13 30.68 31.05 17,007,342 +0.39(+1.26%)
Dec 23, 2013 30.83 30.89 30.61 30.67 29,969,638 -0.15(-0.49%)
Dec 20, 2013 30.36 30.93 30.30 30.82 74,809,776 +0.46(+1.52%)
Dec 19, 2013 30.59 30.61 30.22 30.36 40,731,424 -0.28(-0.90%)
Dec 18, 2013 30.45 30.65 29.75 30.63 75,401,752 +0.05(+0.16%)
Dec 17, 2013 30.69 31.08 30.43 30.58 54,251,300 -0.31(-0.99%)
Dec 16, 2013 30.76 30.99 30.60 30.89 37,890,152 +0.16(+0.53%)
Dec 13, 2013 31.35 31.36 30.67 30.73 47,852,168 -0.44(-1.42%)
Dec 12, 2013 31.49 31.52 31.14 31.17 42,932,584 -0.33(-1.04%)
Dec 11, 2013 31.58 32.07 31.31 31.50 47,580,596 -0.42(-1.31%)
Dec 10, 2013 32.31 32.58 31.84 31.92 43,841,832 -0.50(-1.54%)
Dec 09, 2013 32.29 32.55 32.13 32.41 36,138,540 +0.29(+0.90%)
Dec 06, 2013 32.18 32.28 31.82 32.12 0 +0.30(+0.95%)
Dec 05, 2013 32.54 32.56 31.14 31.82 138,847,408 -0.79(-2.41%)
Dec 04, 2013 32.00 32.64 31.92 32.61 61,984,344 +0.53(+1.64%)
Dec 03, 2013 31.94 32.20 32.02 32.08 62,184,280 -0.12(-0.36%)
Dec 02, 2013 31.90 32.48 31.87 32.20 51,258,848 +0.27(+0.84%)
Nov 29, 2013 31.67 32.07 31.67 31.93 0 +0.44(+1.41%)
Nov 27, 2013 31.46 31.62 31.40 31.49 0 +0.21(+0.67%)
Nov 26, 2013 31.46 31.53 31.28 31.28 40,824,480 -0.24(-0.77%)
Nov 25, 2013 31.76 31.78 31.46 31.52 36,560,056 +0.06(+0.19%)
Nov 22, 2013 31.43 31.56 31.26 31.46 0 +0.14(+0.45%)
Nov 21, 2013 31.21 31.43 31.20 31.32 27,464,368 +0.27(+0.86%)
Nov 20, 2013 30.92 31.33 30.87 31.05 38,481,520 +0.28(+0.93%)
Nov 19, 2013 30.86 31.18 30.71 30.77 52,838,636 -0.15(-0.49%)
Nov 18, 2013 31.04 31.23 30.81 30.92 64,060,744 -0.53(-1.69%)
Nov 15, 2013 31.54 31.60 31.35 31.45 0 -0.15(-0.47%)
Nov 14, 2013 31.48 31.69 31.35 31.60 55,556,732 -0.11(-0.35%)
Nov 13, 2013 30.74 31.72 30.67 31.71 53,973,140 +0.66(+2.13%)
Nov 12, 2013 31.07 31.25 30.92 31.05 38,306,708 -0.19(-0.61%)
Nov 11, 2013 31.33 31.40 31.05 31.24 32,272,250 -0.16(-0.50%)
Nov 08, 2013 31.31 31.40 31.04 31.40 0 +0.23(+0.75%)
Nov 07, 2013 31.55 31.59 31.11 31.17 72,677,440 -0.57(-1.78%)
Nov 06, 2013 30.95 31.77 30.80 31.73 106,917,440 +1.28(+4.20%)
Nov 05, 2013 29.75 30.51 29.73 30.45 61,995,884 +0.58(+1.95%)
Nov 04, 2013 29.58 29.91 29.55 29.87 33,758,516 +0.34(+1.17%)
Nov 01, 2013 29.65 29.66 29.41 29.53 0 +0.10(+0.34%)
Oct 31, 2013 29.64 29.66 29.37 29.43 50,062,568 -0.11(-0.38%)
Oct 30, 2013 29.53 29.75 29.45 29.54 44,512,328 +0.02(+0.06%)
Oct 29, 2013 29.61 29.69 29.31 29.52 38,094,740 -0.04(-0.14%)
Oct 28, 2013 29.60 29.70 29.32 29.56 45,996,492 -0.13(-0.45%)
Oct 25, 2013 29.82 30.16 29.48 29.70 0 +1.67(+5.96%)
Oct 24, 2013 28.11 28.34 27.90 28.03 61,897,268 -0.03(-0.12%)
Oct 23, 2013 28.55 28.67 27.99 28.06 70,262,504 -0.68(-2.37%)
Oct 22, 2013 29.11 29.17 28.69 28.74 48,522,644 -0.34(-1.17%)
Oct 21, 2013 29.07 29.26 29.02 29.08 32,992,670 +0.02(+0.09%)
Oct 18, 2013 28.94 29.07 28.53 29.06 50,305,336 +0.03(+0.11%)
Oct 17, 2013 28.63 29.08 28.57 29.02 37,612,088 +0.23(+0.81%)
Oct 16, 2013 28.76 29.00 28.72 28.79 42,058,420 +0.12(+0.43%)
Oct 15, 2013 28.82 29.08 28.65 28.67 56,650,512 +0.03(+0.12%)
Oct 14, 2013 28.18 28.68 28.08 28.63 33,341,686 +0.27(+0.94%)
Oct 11, 2013 27.99 28.38 27.99 28.37 0 +0.31(+1.10%)
Oct 10, 2013 27.69 28.17 27.64 28.06 51,084,908 +0.57(+2.09%)
Oct 09, 2013 27.49 27.72 27.39 27.49 43,096,072 +0.05(+0.18%)
Oct 08, 2013 27.69 27.70 27.26 27.44 49,097,384 -0.24(-0.87%)
Oct 07, 2013 27.93 28.02 27.59 27.68 42,137,108 -0.48(-1.71%)
Oct 04, 2013 28.00 28.25 27.94 28.16 39,713,380 +0.02(+0.06%)
Oct 03, 2013 28.16 28.26 27.78 28.14 46,534,916 -0.05(-0.18%)
Oct 02, 2013 27.73 28.28 27.67 28.19 56,300,956 +0.28(+1.01%)
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.