Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 30.97 30.86 30.86 30.86 3,782,488 -0.10(-0.32%)
Dec 30, 2013 31.15 31.15 30.43 30.96 4,818,185 -0.12(-0.40%)
Dec 27, 2013 31.74 31.91 31.00 31.08 3,528,606 -0.67(-2.12%)
Dec 26, 2013 31.14 31.86 31.14 31.76 4,381,542 +0.63(+2.04%)
Dec 24, 2013 31.35 31.52 31.01 31.12 1,964,314 -0.30(-0.96%)
Dec 23, 2013 30.77 31.52 30.63 31.42 6,333,099 +0.74(+2.40%)
Dec 20, 2013 32.05 32.07 30.67 30.69 13,009,102 -1.31(-4.09%)
Dec 19, 2013 32.50 32.50 31.88 32.00 3,889,969 -0.47(-1.45%)
Dec 18, 2013 32.21 32.66 31.70 32.47 5,929,178 +0.57(+1.80%)
Dec 17, 2013 32.22 32.25 31.60 31.90 4,692,085 -0.39(-1.22%)
Dec 16, 2013 31.63 32.41 31.50 32.29 5,529,221 +0.94(+3.01%)
Dec 13, 2013 31.26 31.92 31.25 31.35 5,106,606 +0.22(+0.70%)
Dec 12, 2013 31.30 31.76 30.95 31.13 6,344,617 -0.22(-0.69%)
Dec 11, 2013 32.00 32.11 31.15 31.35 4,236,934 -0.80(-2.48%)
Dec 10, 2013 32.05 32.45 31.85 32.14 3,213,174 +0.14(+0.44%)
Dec 09, 2013 31.79 32.40 31.78 32.00 5,831,220 +0.24(+0.76%)
Dec 06, 2013 32.34 32.81 31.64 31.76 6,465,094 -0.29(-0.92%)
Dec 05, 2013 32.81 33.28 32.01 32.06 6,870,199 -0.92(-2.80%)
Dec 04, 2013 32.37 33.14 32.06 32.98 8,605,307 +0.62(+1.90%)
Dec 03, 2013 31.47 32.37 31.37 32.37 8,179,865 +0.71(+2.24%)
Dec 02, 2013 31.28 32.31 31.26 31.66 8,341,027 +0.41(+1.31%)
Nov 29, 2013 30.97 31.29 30.69 31.25 5,560,188 +0.72(+2.37%)
Nov 27, 2013 30.56 30.59 30.26 30.53 5,137,694 -0.01(-0.03%)
Nov 26, 2013 30.76 30.90 30.23 30.53 9,100,164 -0.08(-0.28%)
Nov 25, 2013 30.83 30.85 30.48 30.62 5,263,634 +0.28(+0.91%)
Nov 22, 2013 30.27 30.43 30.13 30.34 6,270,563 +0.23(+0.77%)
Nov 21, 2013 30.02 30.44 29.21 30.11 12,649,308 +0.28(+0.93%)
Nov 20, 2013 30.06 30.63 29.63 29.83 15,302,637 -0.05(-0.18%)
Nov 19, 2013 31.38 31.68 29.61 29.89 42,993,644 -3.68(-10.97%)
Nov 18, 2013 33.86 34.18 33.30 33.57 9,363,374 -0.10(-0.30%)
Nov 15, 2013 33.46 33.86 33.38 33.67 6,387,729 +0.28(+0.83%)
Nov 14, 2013 33.85 33.99 33.08 33.39 7,742,500 -0.51(-1.50%)
Nov 13, 2013 33.70 34.42 33.65 33.90 6,975,294 +0.17(+0.50%)
Nov 12, 2013 34.04 34.29 33.55 33.73 4,505,656 -0.43(-1.26%)
Nov 11, 2013 33.48 34.17 33.21 34.16 8,964,304 +1.48(+4.53%)
Nov 08, 2013 31.48 32.68 31.48 32.68 5,388,976 +1.17(+3.72%)
Nov 07, 2013 32.37 32.58 31.50 31.51 7,961,726 -0.63(-1.97%)
Nov 06, 2013 34.01 34.09 31.96 32.14 12,305,717 -1.81(-5.33%)
Nov 05, 2013 33.34 34.11 33.25 33.95 5,185,060 +0.60(+1.80%)
Nov 04, 2013 33.16 33.48 33.15 33.35 4,252,315 +0.27(+0.82%)
Nov 01, 2013 33.42 33.46 32.91 33.08 4,481,926 +0.10(+0.30%)
Oct 31, 2013 32.72 33.35 32.22 32.98 4,432,312 +0.05(+0.16%)
Oct 30, 2013 33.18 33.40 32.68 32.93 3,869,358 -0.15(-0.44%)
Oct 29, 2013 32.88 33.14 32.45 33.08 5,522,135 +0.04(+0.12%)
Oct 28, 2013 33.15 33.79 32.93 33.04 4,925,461 +0.08(+0.23%)
Oct 25, 2013 33.02 33.68 32.74 32.96 14,996,957 +0.02(+0.07%)
Oct 24, 2013 32.88 33.25 32.62 32.94 3,902,875 +0.15(+0.45%)
Oct 23, 2013 32.97 33.21 32.61 32.79 5,557,509 -0.41(-1.23%)
Oct 22, 2013 33.08 33.52 32.81 33.20 5,520,940 +0.21(+0.63%)
Oct 21, 2013 33.15 33.22 32.75 32.99 4,143,879 -0.12(-0.37%)
Oct 18, 2013 33.11 33.35 32.66 33.11 7,779,513 +0.12(+0.35%)
Oct 17, 2013 32.19 33.11 32.06 33.00 10,549,940 +0.94(+2.93%)
Oct 16, 2013 31.67 32.42 31.57 32.06 12,485,535 +0.76(+2.41%)
Oct 15, 2013 30.71 31.95 30.60 31.30 16,326,330 +0.78(+2.55%)
Oct 14, 2013 30.04 30.56 29.90 30.53 6,410,774 +0.27(+0.89%)
Oct 11, 2013 29.86 30.55 29.80 30.26 7,579,749 +0.20(+0.67%)
Oct 10, 2013 29.09 30.29 29.09 30.05 14,901,215 +2.11(+7.56%)
Oct 09, 2013 27.53 28.17 26.88 27.94 6,924,785 +0.45(+1.65%)
Oct 08, 2013 28.59 28.98 27.41 27.49 9,006,486 -1.03(-3.62%)
Oct 07, 2013 29.06 29.21 28.51 28.52 3,986,924 -0.88(-2.99%)
Oct 04, 2013 29.05 29.63 28.74 29.40 4,298,091 +0.35(+1.22%)
Oct 03, 2013 29.14 29.21 28.41 29.05 4,429,657 +0.02(+0.08%)
Oct 02, 2013 28.99 29.18 28.67 29.02 3,876,048 -0.22(-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.