Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 32.34 32.89 32.27 32.86 138,117 +0.46(+1.42%)
Jan 30, 2014 32.63 32.83 32.29 32.40 90,495 +0.03(+0.09%)
Jan 29, 2014 32.53 33.08 32.28 32.37 158,275 -0.19(-0.59%)
Jan 28, 2014 32.64 33.23 32.42 32.57 231,057 +0.21(+0.64%)
Jan 27, 2014 32.92 33.12 32.31 32.36 280,496 -0.07(-0.23%)
Jan 24, 2014 32.31 32.74 32.25 32.43 149,889 +0.18(+0.55%)
Jan 23, 2014 32.45 32.88 32.12 32.25 315,908 -0.05(-0.16%)
Jan 22, 2014 32.35 33.31 32.24 32.31 440,232 +0.07(+0.23%)
Jan 21, 2014 32.15 32.56 32.01 32.23 349,950 +0.15(+0.46%)
Jan 17, 2014 32.38 32.08 32.08 32.08 223,637 +0.01(+0.05%)
Jan 16, 2014 31.64 32.07 31.53 32.07 342,560 +0.54(+1.72%)
Jan 15, 2014 31.34 31.68 31.35 31.53 235,857 +0.19(+0.59%)
Jan 14, 2014 31.57 32.63 30.94 31.34 236,073 +0.02(+0.07%)
Jan 13, 2014 31.90 32.25 31.23 31.32 394,777 +0.07(+0.21%)
Jan 10, 2014 31.89 31.89 30.81 31.25 368,050 -0.43(-1.36%)
Jan 09, 2014 32.08 32.08 31.53 31.68 328,952 -0.16(-0.49%)
Jan 08, 2014 32.78 32.78 31.75 31.84 293,996 -0.67(-2.05%)
Jan 07, 2014 32.99 33.02 32.35 32.51 199,455 -0.39(-1.17%)
Jan 06, 2014 33.23 33.37 32.72 32.89 180,974 -0.10(-0.31%)
Jan 03, 2014 33.33 33.33 32.37 33.00 360,232 -0.15(-0.45%)
Jan 02, 2014 33.68 33.92 33.01 33.14 348,506 -0.50(-1.48%)
Dec 31, 2013 33.22 33.64 33.64 33.64 130,623 +0.45(+1.34%)
Dec 30, 2013 32.56 33.53 32.27 33.20 169,917 +0.73(+2.26%)
Dec 27, 2013 32.12 32.60 31.71 32.46 62,706 +0.51(+1.60%)
Dec 26, 2013 32.40 32.60 31.93 31.95 125,307 -0.50(-1.55%)
Dec 24, 2013 32.08 32.57 31.68 32.45 79,747 +0.54(+1.70%)
Dec 23, 2013 31.61 31.99 31.39 31.91 228,969 +0.56(+1.80%)
Dec 20, 2013 31.61 32.22 31.27 31.35 486,527 -0.08(-0.26%)
Dec 19, 2013 31.86 31.89 31.10 31.43 273,656 -0.59(-1.83%)
Dec 18, 2013 32.20 32.51 31.61 32.02 580,409 -0.02(-0.07%)
Dec 17, 2013 31.56 32.14 31.40 32.04 187,890 +0.33(+1.05%)
Dec 16, 2013 31.56 31.88 31.28 31.71 149,788 +0.22(+0.68%)
Dec 13, 2013 31.02 31.81 30.79 31.49 202,611 +0.59(+1.90%)
Dec 12, 2013 30.71 31.09 30.43 30.90 264,252 +0.04(+0.14%)
Dec 11, 2013 31.23 31.50 30.60 30.86 166,570 -0.41(-1.30%)
Dec 10, 2013 31.61 31.82 30.99 31.27 229,796 -0.26(-0.82%)
Dec 09, 2013 31.61 31.89 31.19 31.53 171,706 -0.18(-0.56%)
Dec 06, 2013 31.77 32.03 31.24 31.71 214,432 +0.29(+0.92%)
Dec 05, 2013 31.60 31.90 30.68 31.42 360,276 -0.39(-1.21%)
Dec 04, 2013 31.79 31.91 31.54 31.80 117,585 -0.18(-0.56%)
Dec 03, 2013 32.36 32.54 31.82 31.98 167,623 -0.59(-1.80%)
Dec 02, 2013 33.16 33.22 32.12 32.57 171,920 -0.79(-2.36%)
Nov 29, 2013 33.32 33.80 32.98 33.35 23,335 +0.08(+0.25%)
Nov 27, 2013 33.09 33.80 33.09 33.27 121,737 +0.07(+0.20%)
Nov 26, 2013 33.94 34.11 33.07 33.20 85,300 -0.73(-2.16%)
Nov 25, 2013 33.94 34.05 33.43 33.94 275,939 +0.20(+0.59%)
Nov 22, 2013 33.43 34.11 32.83 33.74 163,003 +0.49(+1.47%)
Nov 21, 2013 32.49 33.41 32.19 33.25 179,449 +0.88(+2.70%)
Nov 20, 2013 32.70 33.01 32.09 32.37 78,755 -0.19(-0.57%)
Nov 19, 2013 32.71 33.49 32.20 32.56 131,780 -0.26(-0.79%)
Nov 18, 2013 32.83 33.56 32.60 32.82 71,929 -0.07(-0.23%)
Nov 15, 2013 32.74 33.04 32.47 32.89 68,828 +0.35(+1.07%)
Nov 14, 2013 32.78 33.26 32.36 32.54 115,482 +1.06(+3.37%)
Nov 12, 2013 31.82 32.16 31.33 31.48 54,429 -0.22(-0.68%)
Nov 11, 2013 31.65 31.88 31.16 31.70 82,116 +0.15(+0.47%)
Nov 08, 2013 32.39 32.50 31.36 31.55 122,836 -0.88(-2.72%)
Nov 07, 2013 33.19 33.20 32.28 32.43 121,811 -0.56(-1.69%)
Nov 06, 2013 33.00 33.34 32.64 32.99 129,056 +0.09(+0.27%)
Nov 05, 2013 33.31 33.31 32.54 32.90 80,098 -0.17(-0.52%)
Nov 04, 2013 33.95 33.95 31.72 33.07 135,824 +0.84(+2.60%)
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.