Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 30.69 30.59 30.59 30.59 2,426,548 +0.02(+0.06%)
Dec 30, 2013 30.63 30.73 30.45 30.57 1,927,621 +0.00(+0.00%)
Dec 27, 2013 30.59 30.66 30.38 30.57 1,413,306 +0.07(+0.25%)
Dec 26, 2013 30.41 30.67 30.32 30.49 1,607,872 +0.21(+0.68%)
Dec 24, 2013 30.22 30.39 30.01 30.29 667,246 +0.00(+0.00%)
Dec 23, 2013 30.51 30.54 30.09 30.29 2,372,485 -0.01(-0.03%)
Dec 20, 2013 30.33 30.59 30.18 30.30 3,934,117 +0.07(+0.22%)
Dec 19, 2013 29.98 30.29 29.62 30.23 3,684,438 +0.13(+0.43%)
Dec 18, 2013 29.58 30.13 29.29 30.10 3,937,801 +0.50(+1.68%)
Dec 17, 2013 29.86 29.91 29.30 29.60 2,810,587 -0.34(-1.12%)
Dec 16, 2013 29.63 29.94 29.52 29.94 2,816,828 +0.39(+1.33%)
Dec 13, 2013 29.27 29.84 29.22 29.55 3,512,537 +0.38(+1.32%)
Dec 12, 2013 28.99 29.39 28.99 29.16 3,850,842 +0.07(+0.26%)
Dec 11, 2013 29.41 29.51 28.78 29.09 4,744,522 -0.25(-0.86%)
Dec 10, 2013 29.54 29.59 29.19 29.34 3,143,658 -0.36(-1.23%)
Dec 09, 2013 29.53 29.88 29.37 29.71 3,285,175 +0.20(+0.67%)
Dec 06, 2013 29.59 29.65 29.29 29.51 3,488,133 +0.09(+0.32%)
Dec 05, 2013 29.19 29.66 29.00 29.42 6,943,460 +0.22(+0.74%)
Dec 04, 2013 29.07 29.32 28.97 29.20 3,416,238 +0.11(+0.39%)
Dec 03, 2013 29.13 29.23 28.90 29.09 5,894,104 -0.06(-0.19%)
Dec 02, 2013 29.30 29.57 29.09 29.15 3,929,035 +0.00(+0.00%)
Nov 29, 2013 29.28 29.43 29.08 29.15 1,131,407 -0.12(-0.42%)
Nov 27, 2013 29.43 29.52 29.10 29.27 1,905,890 -0.13(-0.45%)
Nov 26, 2013 29.44 29.87 29.37 29.40 4,685,859 +0.12(+0.42%)
Nov 25, 2013 29.39 29.40 29.06 29.28 5,044,440 -0.07(-0.22%)
Nov 22, 2013 29.60 29.69 29.23 29.34 4,115,315 -0.21(-0.70%)
Nov 21, 2013 29.46 29.68 29.30 29.55 4,729,035 +0.20(+0.67%)
Nov 20, 2013 29.40 29.77 29.20 29.35 2,537,721 -0.05(-0.16%)
Nov 19, 2013 29.62 29.89 29.19 29.40 2,748,652 -0.19(-0.63%)
Nov 18, 2013 29.79 29.90 29.44 29.59 3,128,854 -0.18(-0.60%)
Nov 15, 2013 29.65 29.82 29.39 29.76 3,849,437 +0.12(+0.41%)
Nov 14, 2013 29.88 30.11 29.45 29.64 3,147,582 -0.15(-0.50%)
Nov 12, 2013 29.71 29.92 29.43 29.79 3,424,587 +0.07(+0.22%)
Nov 11, 2013 29.66 29.94 29.59 29.73 3,290,459 +0.17(+0.57%)
Nov 08, 2013 29.16 29.59 28.97 29.56 4,984,770 +0.51(+1.77%)
Nov 07, 2013 29.36 29.50 28.87 29.04 5,562,540 -0.22(-0.74%)
Nov 06, 2013 30.02 30.11 28.90 29.26 7,185,530 -0.39(-1.33%)
Nov 05, 2013 29.85 29.91 29.25 29.65 6,693,800 -0.22(-0.75%)
Nov 04, 2013 29.79 29.93 29.49 29.88 4,102,945 +0.08(+0.28%)
Nov 01, 2013 29.73 29.88 29.36 29.79 6,295,673 +0.17(+0.57%)
Oct 31, 2013 29.94 30.20 29.62 29.62 4,533,176 -0.37(-1.25%)
Oct 30, 2013 30.10 30.51 29.89 30.00 4,701,162 +0.03(+0.09%)
Oct 29, 2013 29.93 30.22 29.87 29.97 3,112,297 +0.05(+0.16%)
Oct 28, 2013 30.44 30.44 29.88 29.92 3,870,105 -0.46(-1.51%)
Oct 25, 2013 30.69 30.69 30.27 30.38 1,592,223 -0.25(-0.82%)
Oct 24, 2013 30.64 30.77 30.41 30.63 2,511,491 +0.13(+0.43%)
Oct 23, 2013 30.39 30.78 30.39 30.50 3,011,448 +0.08(+0.28%)
Oct 22, 2013 30.80 30.88 30.18 30.42 3,296,714 -0.24(-0.79%)
Oct 21, 2013 31.03 31.19 30.52 30.66 2,861,915 -0.42(-1.35%)
Oct 18, 2013 31.03 31.16 30.74 31.08 4,253,137 +0.18(+0.58%)
Oct 17, 2013 30.72 31.05 30.66 30.90 3,090,331 +0.13(+0.43%)
Oct 16, 2013 30.18 30.84 30.18 30.77 3,875,227 +0.77(+2.56%)
Oct 15, 2013 30.15 30.33 29.94 30.01 2,486,587 -0.21(-0.68%)
Oct 14, 2013 29.97 30.37 29.81 30.21 2,697,511 -0.10(-0.34%)
Oct 11, 2013 30.35 30.66 29.97 30.32 6,588,757 +0.04(+0.12%)
Oct 10, 2013 29.73 30.28 29.44 30.28 4,700,063 +0.87(+2.96%)
Oct 09, 2013 29.69 29.69 29.08 29.41 3,612,398 -0.09(-0.32%)
Oct 08, 2013 29.81 30.02 29.44 29.50 4,438,074 -0.37(-1.25%)
Oct 07, 2013 29.66 30.30 29.56 29.88 4,705,578 -0.11(-0.37%)
Oct 04, 2013 30.21 30.46 29.60 29.99 6,194,095 +0.53(+1.81%)
Oct 03, 2013 29.74 29.77 29.32 29.45 2,693,802 -0.49(-1.62%)
Oct 02, 2013 29.63 30.06 29.41 29.94 3,275,545 +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.