Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 31.04 31.07 30.56 30.72 4,826,728 +0.09(+0.30%)
Oct 31, 2013 30.38 30.97 29.92 30.63 4,773,296 +0.05(+0.16%)
Oct 30, 2013 30.81 31.01 30.34 30.58 4,167,033 -0.14(-0.44%)
Oct 29, 2013 30.53 30.77 30.13 30.71 5,946,961 +0.04(+0.12%)
Oct 28, 2013 30.78 31.38 30.58 30.68 5,304,385 +0.07(+0.23%)
Oct 25, 2013 30.66 31.27 30.40 30.61 16,150,696 +0.02(+0.07%)
Oct 24, 2013 30.53 30.88 30.29 30.58 4,203,130 +0.14(+0.45%)
Oct 23, 2013 30.61 30.83 30.28 30.45 5,985,057 -0.38(-1.23%)
Oct 22, 2013 30.71 31.13 30.47 30.83 5,945,674 +0.19(+0.63%)
Oct 21, 2013 30.78 30.85 30.41 30.63 4,462,674 -0.11(-0.37%)
Oct 18, 2013 30.74 30.96 30.33 30.75 8,378,003 +0.11(+0.35%)
Oct 17, 2013 29.89 30.74 29.77 30.64 11,361,563 +0.87(+2.93%)
Oct 16, 2013 29.41 30.10 29.32 29.77 13,446,067 +0.70(+2.41%)
Oct 15, 2013 28.52 29.67 28.42 29.07 17,582,340 +0.72(+2.55%)
Oct 14, 2013 27.89 28.38 27.76 28.34 6,903,965 +0.25(+0.89%)
Oct 11, 2013 27.73 28.37 27.67 28.09 8,162,871 +0.19(+0.67%)
Oct 10, 2013 27.01 28.12 27.01 27.91 16,047,589 +1.96(+7.56%)
Oct 09, 2013 25.56 26.16 24.96 25.95 7,457,520 +0.42(+1.65%)
Oct 08, 2013 26.55 26.91 25.45 25.53 9,699,369 -0.96(-3.62%)
Oct 07, 2013 26.98 27.12 26.48 26.48 4,293,644 -0.82(-2.99%)
Oct 04, 2013 26.97 27.51 26.69 27.30 4,628,750 +0.33(+1.22%)
Oct 03, 2013 27.06 27.13 26.38 26.97 4,770,437 +0.02(+0.08%)
Oct 02, 2013 26.92 27.10 26.62 26.95 4,174,239 -0.21(-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.