Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 30.85 30.75 30.75 30.75 2,413,907 +0.02(+0.06%)
Dec 30, 2013 30.79 30.89 30.61 30.73 1,917,579 +0.00(+0.00%)
Dec 27, 2013 30.75 30.82 30.54 30.73 1,405,943 +0.08(+0.25%)
Dec 26, 2013 30.57 30.83 30.47 30.65 1,599,496 +0.21(+0.68%)
Dec 24, 2013 30.38 30.55 30.16 30.45 663,770 +0.00(+0.00%)
Dec 23, 2013 30.67 30.70 30.25 30.45 2,360,126 -0.01(-0.03%)
Dec 20, 2013 30.49 30.75 30.34 30.45 3,913,622 +0.07(+0.22%)
Dec 19, 2013 30.14 30.45 29.78 30.39 3,665,244 +0.13(+0.44%)
Dec 18, 2013 29.73 30.29 29.44 30.26 3,917,287 +0.50(+1.68%)
Dec 17, 2013 30.01 30.07 29.46 29.76 2,795,946 -0.34(-1.13%)
Dec 16, 2013 29.79 30.10 29.67 30.10 2,802,154 +0.39(+1.33%)
Dec 13, 2013 29.42 29.99 29.37 29.70 3,494,238 +0.39(+1.32%)
Dec 12, 2013 29.14 29.54 29.14 29.32 3,830,781 +0.08(+0.26%)
Dec 11, 2013 29.56 29.66 28.93 29.24 4,719,806 -0.25(-0.86%)
Dec 10, 2013 29.69 29.74 29.35 29.50 3,127,282 -0.37(-1.23%)
Dec 09, 2013 29.68 30.04 29.52 29.86 3,268,061 +0.20(+0.67%)
Dec 06, 2013 29.74 29.81 29.44 29.66 3,469,962 +0.09(+0.32%)
Dec 05, 2013 29.35 29.82 29.15 29.57 6,907,288 +0.22(+0.74%)
Dec 04, 2013 29.22 29.47 29.12 29.35 3,398,441 +0.11(+0.39%)
Dec 03, 2013 29.28 29.38 29.05 29.24 5,863,399 -0.06(-0.19%)
Dec 02, 2013 29.45 29.72 29.24 29.30 3,908,566 +0.00(+0.00%)
Nov 29, 2013 29.43 29.58 29.23 29.30 1,125,513 -0.12(-0.42%)
Nov 27, 2013 29.58 29.67 29.25 29.42 1,895,961 -0.13(-0.45%)
Nov 26, 2013 29.59 30.02 29.52 29.55 4,661,448 +0.12(+0.42%)
Nov 25, 2013 29.54 29.55 29.21 29.43 5,018,161 -0.07(-0.22%)
Nov 22, 2013 29.76 29.84 29.39 29.50 4,093,876 -0.21(-0.70%)
Nov 21, 2013 29.62 29.83 29.46 29.70 4,704,399 +0.20(+0.67%)
Nov 20, 2013 29.55 29.93 29.35 29.50 2,524,501 -0.05(-0.16%)
Nov 19, 2013 29.78 30.05 29.35 29.55 2,734,333 -0.19(-0.63%)
Nov 18, 2013 29.95 30.06 29.59 29.74 3,112,554 -0.18(-0.60%)
Nov 15, 2013 29.81 29.98 29.54 29.92 3,829,384 +0.12(+0.41%)
Nov 14, 2013 30.03 30.27 29.61 29.80 3,131,185 -0.15(-0.50%)
Nov 12, 2013 29.86 30.08 29.58 29.95 3,406,747 +0.07(+0.22%)
Nov 11, 2013 29.82 30.10 29.74 29.88 3,273,317 +0.17(+0.57%)
Nov 08, 2013 29.32 29.75 29.12 29.71 4,958,802 +0.52(+1.77%)
Nov 07, 2013 29.51 29.66 29.03 29.19 5,533,562 -0.22(-0.74%)
Nov 06, 2013 30.17 30.27 29.05 29.41 7,148,096 -0.39(-1.33%)
Nov 05, 2013 30.00 30.06 29.40 29.81 6,658,928 -0.23(-0.75%)
Nov 04, 2013 29.95 30.08 29.65 30.03 4,081,570 +0.08(+0.28%)
Nov 01, 2013 29.88 30.03 29.51 29.95 6,262,876 +0.17(+0.57%)
Oct 31, 2013 30.10 30.36 29.78 29.78 4,509,561 -0.38(-1.25%)
Oct 30, 2013 30.26 30.67 30.05 30.15 4,676,671 +0.03(+0.09%)
Oct 29, 2013 30.09 30.38 30.02 30.13 3,096,084 +0.05(+0.16%)
Oct 28, 2013 30.60 30.60 30.04 30.08 3,849,944 -0.46(-1.51%)
Oct 25, 2013 30.85 30.85 30.43 30.54 1,583,929 -0.25(-0.82%)
Oct 24, 2013 30.80 30.93 30.57 30.79 2,498,408 +0.13(+0.43%)
Oct 23, 2013 30.55 30.94 30.55 30.66 2,995,760 +0.08(+0.28%)
Oct 22, 2013 30.96 31.04 30.34 30.58 3,279,539 -0.24(-0.79%)
Oct 21, 2013 31.19 31.36 30.68 30.82 2,847,006 -0.42(-1.35%)
Oct 18, 2013 31.19 31.32 30.90 31.25 4,230,980 +0.18(+0.58%)
Oct 17, 2013 30.88 31.22 30.82 31.07 3,074,232 +0.13(+0.43%)
Oct 16, 2013 30.34 31.01 30.34 30.93 3,855,039 +0.77(+2.56%)
Oct 15, 2013 30.30 30.49 30.10 30.16 2,473,633 -0.21(-0.68%)
Oct 14, 2013 30.13 30.53 29.97 30.37 2,683,458 -0.10(-0.34%)
Oct 11, 2013 30.51 30.82 30.13 30.47 6,554,433 +0.04(+0.12%)
Oct 10, 2013 29.89 30.44 29.60 30.44 4,675,578 +0.87(+2.96%)
Oct 09, 2013 29.84 29.84 29.23 29.56 3,593,579 -0.09(-0.32%)
Oct 08, 2013 29.97 30.18 29.59 29.66 4,414,954 -0.38(-1.25%)
Oct 07, 2013 29.82 30.45 29.71 30.03 4,681,065 -0.11(-0.37%)
Oct 04, 2013 30.37 30.62 29.76 30.14 6,161,826 +0.54(+1.81%)
Oct 03, 2013 29.90 29.93 29.48 29.61 2,679,769 -0.49(-1.63%)
Oct 02, 2013 29.79 30.22 29.56 30.10 3,258,481 +0.21(+0.69%)
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.