Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 29.50 29.89 29.33 29.35 359,034 -0.63(-2.10%)
Jan 30, 2014 30.37 30.78 29.53 29.98 530,738 -0.12(-0.40%)
Jan 29, 2014 30.57 30.94 29.94 30.10 310,210 -0.75(-2.43%)
Jan 28, 2014 29.94 31.08 29.94 30.85 385,069 +1.03(+3.45%)
Jan 27, 2014 31.19 31.21 29.43 29.82 502,735 -0.93(-3.02%)
Jan 24, 2014 31.21 31.21 30.31 30.75 457,607 -0.65(-2.07%)
Jan 23, 2014 31.37 31.48 30.57 31.40 454,790 -0.01(-0.03%)
Jan 22, 2014 31.59 31.76 31.00 31.41 603,473 -0.18(-0.57%)
Jan 21, 2014 30.53 31.71 30.46 31.59 829,606 +1.09(+3.57%)
Jan 17, 2014 30.50 30.50 30.50 0 -0.17(-0.55%)
Jan 16, 2014 30.03 30.83 30.00 30.67 361,904 +0.45(+1.49%)
Jan 15, 2014 30.35 30.35 29.70 30.22 436,064 -0.13(-0.43%)
Jan 14, 2014 29.87 30.43 29.65 30.35 514,846 +0.58(+1.95%)
Jan 13, 2014 29.50 30.36 29.31 29.77 493,938 +0.67(+2.30%)
Jan 10, 2014 28.68 29.12 27.97 29.10 267,033 +0.42(+1.46%)
Jan 09, 2014 28.57 29.22 28.00 28.68 268,928 +0.36(+1.27%)
Jan 08, 2014 27.93 28.47 27.80 28.32 367,988 +0.44(+1.58%)
Jan 07, 2014 28.09 28.38 27.51 27.88 410,785 -0.07(-0.25%)
Jan 06, 2014 28.50 28.78 27.62 27.95 566,865 -1.28(-4.38%)
Jan 03, 2014 29.05 29.45 28.83 29.23 398,678 +0.27(+0.93%)
Jan 02, 2014 29.19 29.25 28.50 28.96 468,325 -0.24(-0.82%)
Dec 31, 2013 29.20 29.20 29.20 0 +0.31(+1.07%)
Dec 30, 2013 29.41 29.45 28.75 28.89 619,713 -0.56(-1.90%)
Dec 27, 2013 30.30 30.46 29.40 29.45 317,262 -0.69(-2.29%)
Dec 26, 2013 29.44 30.24 29.18 30.14 355,765 +0.66(+2.24%)
Dec 24, 2013 30.13 30.18 29.25 29.48 202,513 -0.52(-1.73%)
Dec 23, 2013 30.14 30.25 29.64 30.00 545,314 +0.17(+0.57%)
Dec 20, 2013 29.00 30.00 28.97 29.83 1,620,477 +0.90(+3.11%)
Dec 19, 2013 29.70 30.25 28.67 28.93 732,811 -0.76(-2.56%)
Dec 18, 2013 29.53 30.15 29.31 29.69 498,966 +0.16(+0.54%)
Dec 17, 2013 29.80 30.10 29.44 29.53 429,987 -0.47(-1.57%)
Dec 16, 2013 29.88 30.48 29.64 30.00 328,058 +0.23(+0.77%)
Dec 13, 2013 30.01 30.16 29.57 29.77 375,796 -0.13(-0.43%)
Dec 12, 2013 29.69 30.24 29.52 29.90 501,698 +0.25(+0.84%)
Dec 11, 2013 30.92 30.92 29.52 29.65 398,859 -1.30(-4.20%)
Dec 10, 2013 31.28 31.71 30.91 30.95 344,740 -0.49(-1.56%)
Dec 09, 2013 31.46 31.87 31.21 31.44 549,165 -0.14(-0.44%)
Dec 06, 2013 32.00 32.13 31.09 31.58 0 +0.00(+0.00%)
Dec 05, 2013 31.98 32.36 31.52 31.58 0 -0.49(-1.53%)
Dec 04, 2013 33.66 34.00 32.04 32.07 477,458 -1.64(-4.87%)
Dec 03, 2013 33.38 34.19 32.89 33.71 405,509 +0.12(+0.36%)
Dec 02, 2013 33.15 33.98 33.00 33.59 542,380 -1.22(-3.50%)
Nov 29, 2013 35.16 35.25 34.77 34.81 0 -0.11(-0.32%)
Nov 27, 2013 34.49 35.07 34.15 34.92 0 +0.40(+1.16%)
Nov 26, 2013 35.13 35.26 34.24 34.52 0 -0.47(-1.34%)
Nov 25, 2013 34.24 35.10 33.77 34.99 476,073 +0.77(+2.25%)
Nov 22, 2013 33.35 34.24 33.26 34.22 0 +0.99(+2.98%)
Nov 21, 2013 33.36 33.55 33.11 33.23 509,219 +0.14(+0.42%)
Nov 20, 2013 33.40 33.90 32.81 33.09 0 -0.18(-0.54%)
Nov 19, 2013 32.93 33.53 32.75 33.27 237,703 +0.26(+0.79%)
Nov 18, 2013 33.95 34.15 32.87 33.01 0 -0.91(-2.68%)
Nov 15, 2013 33.50 34.14 33.50 33.92 0 +0.36(+1.07%)
Nov 14, 2013 33.50 33.87 33.20 33.56 289,933 +0.82(+2.50%)
Nov 12, 2013 31.85 32.76 31.59 32.74 0 +0.69(+2.15%)
Nov 11, 2013 31.89 32.37 31.59 32.05 0 +0.25(+0.79%)
Nov 08, 2013 31.88 32.29 31.50 31.80 0 +0.05(+0.16%)
Nov 07, 2013 32.86 33.28 31.60 31.75 424,270 -0.80(-2.46%)
Nov 06, 2013 33.29 34.25 32.50 32.55 756,908 -0.05(-0.15%)
Nov 05, 2013 32.12 32.80 31.78 32.60 492,939 +0.27(+0.84%)
Nov 04, 2013 31.00 32.46 30.92 32.33 483,864 +1.44(+4.66%)
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.