Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 28.58 28.72 28.28 28.56 5,637,317 -0.29(-1.01%)
Jan 30, 2014 29.22 29.47 28.77 28.85 4,997,370 -0.10(-0.36%)
Jan 29, 2014 29.41 29.58 28.89 28.95 3,351,238 -0.62(-2.10%)
Jan 28, 2014 29.46 29.74 29.34 29.57 4,469,073 +0.08(+0.26%)
Jan 27, 2014 29.66 29.74 29.40 29.50 7,372,276 -0.09(-0.32%)
Jan 24, 2014 29.64 29.79 29.43 29.59 4,818,537 -0.26(-0.88%)
Jan 23, 2014 29.59 29.94 29.53 29.85 3,470,124 +0.26(+0.89%)
Jan 22, 2014 29.55 29.79 29.40 29.59 6,053,498 +0.18(+0.61%)
Jan 21, 2014 30.08 30.18 29.40 29.41 6,041,074 -0.43(-1.45%)
Jan 17, 2014 30.01 29.84 29.84 29.84 2,660,678 -0.25(-0.84%)
Jan 16, 2014 29.96 30.17 29.82 30.10 2,084,349 +0.18(+0.60%)
Jan 15, 2014 29.96 30.06 29.80 29.92 3,100,598 -0.04(-0.13%)
Jan 14, 2014 30.04 30.09 29.77 29.96 2,481,675 +0.07(+0.22%)
Jan 13, 2014 30.46 30.49 29.81 29.89 4,298,334 -0.71(-2.34%)
Jan 10, 2014 30.00 30.62 29.97 30.61 3,189,510 +0.55(+1.81%)
Jan 09, 2014 29.94 30.07 29.66 30.06 2,448,820 +0.21(+0.69%)
Jan 08, 2014 29.82 30.18 29.64 29.85 4,216,557 -0.34(-1.12%)
Jan 07, 2014 30.28 30.52 30.05 30.19 2,485,967 +0.11(+0.38%)
Jan 06, 2014 30.38 30.78 29.96 30.08 2,937,803 -0.07(-0.22%)
Jan 03, 2014 30.42 30.57 30.12 30.14 2,684,544 -0.29(-0.96%)
Jan 02, 2014 30.60 30.72 30.20 30.44 2,737,317 -0.31(-1.01%)
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%)
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.