Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 28.12 28.03 28.03 28.03 4,164,835 -0.09(-0.32%)
Dec 30, 2013 28.29 28.29 27.63 28.12 5,305,224 -0.11(-0.40%)
Dec 27, 2013 28.83 28.98 28.15 28.23 3,885,290 -0.61(-2.12%)
Dec 26, 2013 28.28 28.93 28.28 28.84 4,824,443 +0.58(+2.04%)
Dec 24, 2013 28.48 28.63 28.16 28.27 2,162,874 -0.27(-0.96%)
Dec 23, 2013 27.94 28.63 27.82 28.54 6,973,270 +0.67(+2.40%)
Dec 20, 2013 29.11 29.13 27.86 27.87 14,324,107 -1.19(-4.09%)
Dec 19, 2013 29.52 29.52 28.95 29.06 4,283,181 -0.43(-1.45%)
Dec 18, 2013 29.26 29.66 28.79 29.49 6,528,520 +0.52(+1.80%)
Dec 17, 2013 29.26 29.29 28.70 28.97 5,166,377 -0.36(-1.22%)
Dec 16, 2013 28.72 29.44 28.61 29.33 6,088,133 +0.86(+3.01%)
Dec 13, 2013 28.39 28.99 28.38 28.47 5,622,800 +0.20(+0.70%)
Dec 12, 2013 28.43 28.84 28.11 28.27 6,985,953 -0.20(-0.69%)
Dec 11, 2013 29.07 29.16 28.29 28.47 4,665,218 -0.72(-2.48%)
Dec 10, 2013 29.11 29.47 28.93 29.19 3,537,973 +0.13(+0.44%)
Dec 09, 2013 28.87 29.42 28.86 29.07 6,420,660 +0.22(+0.76%)
Dec 06, 2013 29.37 29.80 28.74 28.85 7,118,607 -0.27(-0.92%)
Dec 05, 2013 29.79 30.23 29.07 29.12 7,564,663 -0.84(-2.80%)
Dec 04, 2013 29.40 30.10 29.12 29.96 9,475,161 +0.56(+1.90%)
Dec 03, 2013 28.58 29.40 28.49 29.40 9,006,714 +0.64(+2.24%)
Dec 02, 2013 28.41 29.34 28.39 28.75 9,184,167 +0.37(+1.31%)
Nov 29, 2013 28.13 28.42 27.87 28.38 6,122,231 +0.66(+2.37%)
Nov 27, 2013 27.75 27.79 27.48 27.72 5,657,030 -0.01(-0.03%)
Nov 26, 2013 27.94 28.07 27.46 27.73 10,020,041 -0.08(-0.28%)
Nov 25, 2013 28.00 28.02 27.68 27.81 5,795,701 +0.25(+0.91%)
Nov 22, 2013 27.49 27.64 27.37 27.55 6,904,413 +0.21(+0.77%)
Nov 21, 2013 27.27 27.65 26.53 27.34 13,927,944 +0.25(+0.93%)
Nov 20, 2013 27.30 27.82 26.91 27.09 16,849,482 -0.05(-0.18%)
Nov 19, 2013 28.50 28.77 26.89 27.14 47,339,592 -3.35(-10.97%)
Nov 18, 2013 30.75 31.04 30.24 30.49 10,309,856 -0.09(-0.30%)
Nov 15, 2013 30.39 30.75 30.32 30.58 7,033,423 +0.25(+0.83%)
Nov 14, 2013 30.75 30.87 30.04 30.33 8,525,139 -0.46(-1.50%)
Nov 13, 2013 30.61 31.26 30.56 30.79 7,680,381 +0.15(+0.50%)
Nov 12, 2013 30.91 31.15 30.47 30.63 4,961,103 -0.39(-1.26%)
Nov 11, 2013 30.40 31.03 30.17 31.03 9,870,448 +1.34(+4.53%)
Nov 08, 2013 28.59 29.68 28.59 29.68 5,933,712 +1.06(+3.72%)
Nov 07, 2013 29.40 29.58 28.60 28.62 8,766,526 -0.57(-1.97%)
Nov 06, 2013 30.89 30.96 29.02 29.19 13,549,622 -1.64(-5.33%)
Nov 05, 2013 30.28 30.98 30.19 30.84 5,709,183 +0.55(+1.80%)
Nov 04, 2013 30.12 30.41 30.10 30.29 4,682,153 +0.25(+0.82%)
Nov 01, 2013 30.35 30.39 29.89 30.05 4,934,975 +0.09(+0.30%)
Oct 31, 2013 29.72 30.29 29.26 29.96 4,880,345 +0.05(+0.16%)
Oct 30, 2013 30.13 30.33 29.68 29.91 4,260,486 -0.13(-0.44%)
Oct 29, 2013 29.86 30.10 29.47 30.04 6,080,332 +0.04(+0.12%)
Oct 28, 2013 30.10 30.69 29.91 30.00 5,423,344 +0.07(+0.23%)
Oct 25, 2013 29.99 30.59 29.73 29.93 16,512,901 +0.02(+0.07%)
Oct 24, 2013 29.86 30.20 29.63 29.91 4,297,392 +0.13(+0.45%)
Oct 23, 2013 29.94 30.16 29.61 29.78 6,119,282 -0.37(-1.23%)
Oct 22, 2013 30.04 30.45 29.80 30.15 6,079,016 +0.19(+0.63%)
Oct 21, 2013 30.10 30.17 29.75 29.96 4,562,757 -0.11(-0.37%)
Oct 18, 2013 30.07 30.28 29.66 30.07 8,565,894 +0.11(+0.35%)
Oct 17, 2013 29.23 30.07 29.12 29.97 11,616,365 +0.85(+2.93%)
Oct 16, 2013 28.77 29.44 28.67 29.12 13,747,617 +0.69(+2.41%)
Oct 15, 2013 27.89 29.02 27.79 28.43 17,976,652 +0.71(+2.55%)
Oct 14, 2013 27.28 27.76 27.16 27.72 7,058,797 +0.25(+0.89%)
Oct 11, 2013 27.12 27.74 27.06 27.48 8,345,937 +0.18(+0.67%)
Oct 10, 2013 26.42 27.51 26.42 27.30 16,407,482 +1.92(+7.56%)
Oct 09, 2013 25.00 25.59 24.41 25.38 7,624,767 +0.41(+1.65%)
Oct 08, 2013 25.97 26.32 24.90 24.97 9,916,893 -0.94(-3.62%)
Oct 07, 2013 26.39 26.53 25.90 25.90 4,389,936 -0.80(-2.99%)
Oct 04, 2013 26.38 26.91 26.11 26.70 4,732,557 +0.32(+1.22%)
Oct 03, 2013 26.46 26.53 25.80 26.38 4,877,422 +0.02(+0.08%)
Oct 02, 2013 26.33 26.50 26.04 26.36 4,267,853 -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.