Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 31.33 31.51 31.51 31.51 1,978,130 +0.16(+0.51%)
Dec 30, 2013 31.28 31.42 31.16 31.35 1,815,352 +0.07(+0.23%)
Dec 27, 2013 31.39 31.40 31.12 31.28 2,526,908 +0.38(+1.22%)
Dec 26, 2013 30.69 30.94 30.68 30.90 1,902,961 +0.22(+0.73%)
Dec 24, 2013 30.68 30.74 30.64 30.68 2,063,661 +0.24(+0.78%)
Dec 23, 2013 30.63 30.67 30.40 30.44 3,160,105 +0.12(+0.39%)
Dec 20, 2013 30.36 30.55 30.30 30.32 4,850,824 -0.11(-0.37%)
Dec 19, 2013 30.28 30.47 30.19 30.44 4,929,223 +0.14(+0.45%)
Dec 18, 2013 29.89 30.33 29.81 30.30 8,208,157 +0.17(+0.57%)
Dec 17, 2013 30.14 30.24 30.03 30.13 4,238,333 -0.50(-1.62%)
Dec 16, 2013 30.58 30.73 30.47 30.63 3,441,026 +0.31(+1.01%)
Dec 13, 2013 30.18 30.32 30.15 30.32 4,278,144 +0.05(+0.16%)
Dec 12, 2013 30.35 30.40 30.19 30.27 3,272,434 -0.08(-0.27%)
Dec 11, 2013 30.73 30.78 30.34 30.35 3,208,458 -0.35(-1.13%)
Dec 10, 2013 30.77 30.83 30.64 30.70 2,892,740 -0.29(-0.93%)
Dec 09, 2013 30.92 31.03 30.86 30.99 2,817,918 -0.08(-0.27%)
Dec 06, 2013 31.01 31.09 30.92 31.07 2,252,937 +0.25(+0.82%)
Dec 05, 2013 30.78 30.84 30.70 30.82 3,650,879 +0.06(+0.21%)
Dec 04, 2013 30.71 30.84 30.63 30.76 4,199,287 -0.23(-0.74%)
Dec 03, 2013 31.15 31.22 30.91 30.99 2,273,669 -0.29(-0.92%)
Dec 02, 2013 31.29 31.37 31.23 31.27 2,364,102 +0.04(+0.13%)
Nov 29, 2013 31.14 31.33 31.12 31.23 2,820,558 +0.28(+0.92%)
Nov 27, 2013 31.13 31.18 30.90 30.95 3,574,221 +0.03(+0.10%)
Nov 26, 2013 30.89 31.02 30.80 30.92 12,845,032 -0.25(-0.81%)
Nov 25, 2013 31.32 31.66 31.07 31.17 6,435,872 -0.32(-1.01%)
Nov 22, 2013 31.40 31.49 31.32 31.49 3,263,178 +0.08(+0.26%)
Nov 21, 2013 31.26 31.41 31.20 31.41 5,921,406 +0.33(+1.06%)
Nov 20, 2013 31.28 31.38 31.01 31.08 3,405,715 +0.04(+0.11%)
Nov 19, 2013 30.94 31.11 30.89 31.04 3,921,417 +0.35(+1.13%)
Nov 18, 2013 30.96 30.96 30.67 30.70 2,499,980 -0.04(-0.13%)
Nov 15, 2013 30.70 30.78 30.63 30.74 3,319,579 -0.03(-0.10%)
Nov 14, 2013 30.65 30.82 30.62 30.77 3,374,861 +0.11(+0.37%)
Nov 13, 2013 30.43 30.66 30.40 30.66 3,699,900 +0.22(+0.73%)
Nov 12, 2013 30.33 30.53 30.32 30.43 5,209,810 -0.50(-1.60%)
Nov 11, 2013 30.90 31.00 30.81 30.93 3,896,702 -0.08(-0.24%)
Nov 08, 2013 30.75 31.00 30.74 31.00 3,279,234 +0.26(+0.83%)
Nov 07, 2013 30.96 30.98 30.71 30.75 4,248,757 -0.36(-1.14%)
Nov 06, 2013 31.09 31.16 30.94 31.10 4,432,924 -0.20(-0.65%)
Nov 05, 2013 31.05 31.37 30.99 31.31 3,957,465 +0.19(+0.60%)
Nov 04, 2013 31.01 31.13 30.81 31.12 5,781,794 +0.10(+0.32%)
Nov 01, 2013 30.63 31.04 30.58 31.02 12,708,952 +0.33(+1.06%)
Oct 31, 2013 30.84 30.85 30.61 30.70 3,501,591 +0.04(+0.13%)
Oct 30, 2013 30.79 30.88 30.56 30.65 2,736,056 -0.04(-0.11%)
Oct 29, 2013 30.60 30.75 30.57 30.69 2,634,040 +0.02(+0.08%)
Oct 28, 2013 30.47 30.71 30.47 30.67 3,116,310 +0.31(+1.02%)
Oct 25, 2013 30.36 30.55 30.21 30.36 5,388,259 +0.18(+0.60%)
Oct 24, 2013 30.15 30.26 30.05 30.18 4,301,891 +0.57(+1.93%)
Oct 23, 2013 29.53 29.75 29.52 29.61 8,359,333 -0.58(-1.91%)
Oct 22, 2013 30.09 30.32 30.05 30.18 5,074,292 +0.41(+1.39%)
Oct 21, 2013 29.70 29.88 29.65 29.77 2,410,191 +0.01(+0.02%)
Oct 18, 2013 29.84 29.91 29.69 29.76 2,387,811 -0.05(-0.16%)
Oct 17, 2013 29.63 29.81 29.61 29.81 2,864,081 +0.48(+1.63%)
Oct 16, 2013 29.25 29.35 29.14 29.33 2,688,229 +0.12(+0.40%)
Oct 15, 2013 29.32 29.34 29.20 29.21 2,511,078 -0.15(-0.52%)
Oct 14, 2013 29.06 29.37 29.05 29.37 2,479,732 +0.32(+1.10%)
Oct 11, 2013 28.95 29.09 28.88 29.05 2,321,904 +0.06(+0.22%)
Oct 10, 2013 28.58 29.03 28.58 28.98 6,202,667 +0.22(+0.77%)
Oct 09, 2013 28.85 28.92 28.73 28.76 3,303,834 -0.13(-0.46%)
Oct 08, 2013 29.13 29.20 28.88 28.89 2,928,746 -0.34(-1.18%)
Oct 07, 2013 29.21 29.49 29.21 29.24 4,648,170 +0.01(+0.04%)
Oct 04, 2013 29.23 29.34 29.16 29.23 4,520,936 -0.43(-1.44%)
Oct 03, 2013 29.64 29.72 29.55 29.65 4,677,420 +0.36(+1.23%)
Oct 02, 2013 29.18 29.35 29.15 29.29 3,813,875 -0.20(-0.67%)
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.