Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 29.76 29.77 29.52 29.63 0 +0.10(+0.34%)
Oct 31, 2013 29.75 29.77 29.48 29.53 49,881,432 -0.11(-0.38%)
Oct 30, 2013 29.64 29.86 29.55 29.65 44,351,272 +0.02(+0.06%)
Oct 29, 2013 29.72 29.80 29.41 29.63 37,956,904 -0.04(-0.14%)
Oct 28, 2013 29.70 29.81 29.42 29.67 45,830,068 -0.13(-0.45%)
Oct 25, 2013 29.93 30.27 29.59 29.81 0 +1.68(+5.96%)
Oct 24, 2013 28.21 28.45 28.00 28.13 61,673,316 -0.03(-0.12%)
Oct 23, 2013 28.65 28.77 28.09 28.16 70,008,280 -0.68(-2.37%)
Oct 22, 2013 29.21 29.28 28.80 28.85 48,347,080 -0.34(-1.17%)
Oct 21, 2013 29.18 29.36 29.12 29.19 32,873,296 +0.02(+0.09%)
Oct 18, 2013 29.05 29.17 28.64 29.16 50,123,324 +0.03(+0.11%)
Oct 17, 2013 28.74 29.19 28.67 29.13 37,476,000 +0.23(+0.81%)
Oct 16, 2013 28.86 29.11 28.83 28.90 41,906,248 +0.13(+0.43%)
Oct 15, 2013 28.92 29.19 28.75 28.77 56,445,540 +0.03(+0.12%)
Oct 14, 2013 28.28 28.78 28.18 28.74 33,221,050 +0.27(+0.94%)
Oct 11, 2013 28.10 28.48 28.10 28.47 0 +0.31(+1.10%)
Oct 10, 2013 27.79 28.27 27.74 28.16 50,900,076 +0.58(+2.09%)
Oct 09, 2013 27.59 27.82 27.49 27.59 42,940,144 +0.05(+0.18%)
Oct 08, 2013 27.79 27.80 27.36 27.54 48,919,740 -0.24(-0.87%)
Oct 07, 2013 28.03 28.12 27.69 27.78 41,984,648 -0.48(-1.71%)
Oct 04, 2013 28.10 28.35 28.05 28.26 39,569,692 +0.02(+0.06%)
Oct 03, 2013 28.26 28.36 27.88 28.25 46,366,544 -0.05(-0.18%)
Oct 02, 2013 27.83 28.39 27.77 28.30 56,097,248 +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.