Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 28.10 28.00 28.00 28.00 4,168,227 -0.09(-0.32%)
Dec 30, 2013 28.27 28.27 27.61 28.09 5,309,545 -0.11(-0.40%)
Dec 27, 2013 28.80 28.96 28.13 28.21 3,888,454 -0.61(-2.12%)
Dec 26, 2013 28.26 28.91 28.26 28.82 4,828,372 +0.58(+2.04%)
Dec 24, 2013 28.45 28.61 28.14 28.24 2,164,636 -0.27(-0.96%)
Dec 23, 2013 27.92 28.61 27.79 28.52 6,978,950 +0.67(+2.40%)
Dec 20, 2013 29.08 29.11 27.83 27.85 14,335,773 -1.19(-4.09%)
Dec 19, 2013 29.49 29.49 28.93 29.04 4,286,669 -0.43(-1.45%)
Dec 18, 2013 29.23 29.64 28.76 29.46 6,533,837 +0.52(+1.80%)
Dec 17, 2013 29.24 29.27 28.68 28.94 5,170,585 -0.36(-1.22%)
Dec 16, 2013 28.70 29.41 28.59 29.30 6,093,092 +0.86(+3.01%)
Dec 13, 2013 28.37 28.97 28.35 28.45 5,627,379 +0.20(+0.70%)
Dec 12, 2013 28.40 28.82 28.09 28.25 6,991,643 -0.20(-0.69%)
Dec 11, 2013 29.04 29.13 28.27 28.45 4,669,017 -0.72(-2.48%)
Dec 10, 2013 29.08 29.44 28.90 29.17 3,540,854 +0.13(+0.44%)
Dec 09, 2013 28.85 29.40 28.84 29.04 6,425,889 +0.22(+0.76%)
Dec 06, 2013 29.34 29.77 28.71 28.82 7,124,405 -0.27(-0.92%)
Dec 05, 2013 29.77 30.20 29.05 29.09 7,570,826 -0.84(-2.80%)
Dec 04, 2013 29.37 30.07 29.09 29.93 9,482,880 +0.56(+1.90%)
Dec 03, 2013 28.56 29.38 28.46 29.37 9,014,051 +0.64(+2.24%)
Dec 02, 2013 28.39 29.32 28.37 28.73 9,191,649 +0.37(+1.31%)
Nov 29, 2013 28.11 28.39 27.85 28.36 6,127,218 +0.66(+2.37%)
Nov 27, 2013 27.73 27.76 27.46 27.70 5,661,638 -0.01(-0.03%)
Nov 26, 2013 27.92 28.04 27.43 27.71 10,028,203 -0.08(-0.28%)
Nov 25, 2013 27.98 27.99 27.66 27.78 5,800,422 +0.25(+0.91%)
Nov 22, 2013 27.47 27.62 27.34 27.53 6,910,038 +0.21(+0.77%)
Nov 21, 2013 27.25 27.63 26.51 27.32 13,939,291 +0.25(+0.93%)
Nov 20, 2013 27.28 27.80 26.89 27.07 16,863,208 -0.05(-0.18%)
Nov 19, 2013 28.48 28.75 26.87 27.12 47,378,160 -3.34(-10.97%)
Nov 18, 2013 30.73 31.02 30.22 30.46 10,318,255 -0.09(-0.30%)
Nov 15, 2013 30.36 30.73 30.29 30.55 7,039,153 +0.25(+0.83%)
Nov 14, 2013 30.72 30.84 30.01 30.30 8,532,084 -0.46(-1.50%)
Nov 13, 2013 30.58 31.23 30.53 30.76 7,686,638 +0.15(+0.50%)
Nov 12, 2013 30.89 31.12 30.45 30.61 4,965,145 -0.39(-1.26%)
Nov 11, 2013 30.38 31.01 30.14 31.00 9,878,489 +1.34(+4.53%)
Nov 08, 2013 28.57 29.66 28.57 29.66 5,938,546 +1.06(+3.72%)
Nov 07, 2013 29.37 29.56 28.58 28.60 8,773,667 -0.57(-1.97%)
Nov 06, 2013 30.86 30.93 29.00 29.17 13,560,660 -1.64(-5.33%)
Nov 05, 2013 30.25 30.95 30.17 30.81 5,713,834 +0.55(+1.80%)
Nov 04, 2013 30.09 30.39 30.08 30.27 4,685,968 +0.24(+0.82%)
Nov 01, 2013 30.33 30.36 29.86 30.02 4,938,995 +0.09(+0.30%)
Oct 31, 2013 29.69 30.27 29.24 29.93 4,884,321 +0.05(+0.16%)
Oct 30, 2013 30.11 30.31 29.65 29.88 4,263,957 -0.13(-0.44%)
Oct 29, 2013 29.83 30.07 29.45 30.01 6,085,285 +0.03(+0.12%)
Oct 28, 2013 30.08 30.67 29.89 29.98 5,427,762 +0.07(+0.23%)
Oct 25, 2013 29.97 30.56 29.71 29.91 16,526,353 +0.02(+0.07%)
Oct 24, 2013 29.83 30.18 29.60 29.89 4,300,893 +0.13(+0.45%)
Oct 23, 2013 29.92 30.13 29.59 29.76 6,124,267 -0.37(-1.23%)
Oct 22, 2013 30.01 30.42 29.78 30.13 6,083,968 +0.19(+0.63%)
Oct 21, 2013 30.08 30.15 29.72 29.94 4,566,474 -0.11(-0.37%)
Oct 18, 2013 30.04 30.26 29.64 30.05 8,572,872 +0.10(+0.35%)
Oct 17, 2013 29.21 30.04 29.09 29.95 11,625,828 +0.85(+2.93%)
Oct 16, 2013 28.74 29.42 28.65 29.09 13,758,816 +0.69(+2.41%)
Oct 15, 2013 27.87 28.99 27.77 28.41 17,991,298 +0.71(+2.55%)
Oct 14, 2013 27.26 27.74 27.13 27.70 7,064,548 +0.24(+0.89%)
Oct 11, 2013 27.10 27.72 27.04 27.46 8,352,736 +0.18(+0.67%)
Oct 10, 2013 26.40 27.48 26.40 27.27 16,420,849 +1.92(+7.56%)
Oct 09, 2013 24.98 25.57 24.39 25.36 7,630,978 +0.41(+1.65%)
Oct 08, 2013 25.94 26.30 24.87 24.94 9,924,972 -0.94(-3.62%)
Oct 07, 2013 26.37 26.50 25.88 25.88 4,393,512 -0.80(-2.99%)
Oct 04, 2013 26.36 26.89 26.08 26.68 4,736,412 +0.32(+1.22%)
Oct 03, 2013 26.44 26.51 25.78 26.36 4,881,395 +0.02(+0.08%)
Oct 02, 2013 26.31 26.48 26.01 26.34 4,271,330 -0.20(-0.76%)
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.