Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 32.17 32.43 31.88 31.93 1,842,688 -0.77(-2.35%)
Jan 30, 2014 32.70 32.79 32.39 32.70 1,323,454 +0.32(+0.99%)
Jan 29, 2014 32.29 32.77 32.28 32.38 3,020,824 -0.24(-0.73%)
Jan 28, 2014 32.52 32.78 32.32 32.62 2,292,699 +0.15(+0.45%)
Jan 27, 2014 32.93 33.15 32.39 32.47 2,167,612 -0.46(-1.40%)
Jan 24, 2014 33.68 33.84 32.92 32.93 2,616,327 -1.09(-3.20%)
Jan 23, 2014 34.52 34.52 33.75 34.02 2,388,119 -0.79(-2.26%)
Jan 22, 2014 34.64 34.83 34.26 34.80 2,515,870 +0.29(+0.83%)
Jan 21, 2014 33.84 34.54 33.63 34.52 3,685,867 +1.30(+3.90%)
Jan 17, 2014 34.83 33.22 33.22 33.22 3,326,101 +0.15(+0.46%)
Jan 16, 2014 33.24 33.28 32.84 33.07 1,806,150 -0.21(-0.63%)
Jan 15, 2014 32.92 33.36 32.92 33.28 1,564,826 +0.36(+1.10%)
Jan 14, 2014 33.00 33.14 32.78 32.92 1,511,246 -0.01(-0.02%)
Jan 13, 2014 33.33 33.40 32.86 32.92 1,371,671 -0.40(-1.21%)
Jan 10, 2014 33.37 33.49 33.20 33.33 1,933,253 -0.15(-0.44%)
Jan 09, 2014 33.26 33.60 33.26 33.47 1,571,381 +0.27(+0.82%)
Jan 08, 2014 33.08 33.38 32.97 33.20 2,111,163 +0.22(+0.68%)
Jan 07, 2014 32.99 33.17 32.78 32.98 1,265,866 +0.21(+0.64%)
Jan 06, 2014 32.99 33.19 32.74 32.77 1,618,484 -0.06(-0.17%)
Jan 03, 2014 32.78 33.01 32.70 32.82 1,209,795 +0.16(+0.49%)
Jan 02, 2014 32.94 33.07 32.66 32.66 1,569,313 -0.48(-1.45%)
Dec 31, 2013 33.22 33.15 33.15 33.15 1,181,992 -0.06(-0.19%)
Dec 30, 2013 33.09 33.24 33.03 33.21 1,671,749 +0.11(+0.34%)
Dec 27, 2013 33.11 33.26 32.95 33.10 1,268,103 -0.03(-0.08%)
Dec 26, 2013 33.95 33.95 33.04 33.12 1,868,816 +0.10(+0.30%)
Dec 24, 2013 32.86 33.09 32.76 33.03 506,633 +0.17(+0.51%)
Dec 23, 2013 32.65 32.88 32.58 32.86 1,496,471 +0.28(+0.86%)
Dec 20, 2013 32.62 32.73 32.29 32.58 3,564,445 +0.13(+0.41%)
Dec 19, 2013 32.04 32.54 31.90 32.45 3,336,825 +0.13(+0.39%)
Dec 18, 2013 31.77 32.34 31.46 32.32 2,568,735 +0.61(+1.91%)
Dec 17, 2013 31.77 31.79 31.46 31.72 1,932,991 -0.05(-0.15%)
Dec 16, 2013 31.64 31.90 31.47 31.77 1,993,721 +0.36(+1.15%)
Dec 13, 2013 31.84 31.91 31.32 31.40 1,715,259 -0.33(-1.03%)
Dec 12, 2013 31.36 31.92 31.28 31.73 2,179,149 +0.46(+1.47%)
Dec 11, 2013 31.78 31.88 31.24 31.27 1,741,560 -0.52(-1.62%)
Dec 10, 2013 31.89 32.13 31.72 31.79 1,458,771 -0.22(-0.67%)
Dec 09, 2013 31.93 32.05 31.81 32.00 1,375,454 +0.15(+0.48%)
Dec 06, 2013 31.63 31.89 31.46 31.85 1,444,540 +0.62(+1.98%)
Dec 05, 2013 31.33 31.53 31.10 31.23 1,175,613 -0.21(-0.66%)
Dec 04, 2013 31.22 31.81 31.10 31.44 1,728,210 +0.22(+0.69%)
Dec 03, 2013 31.54 31.60 30.96 31.22 1,641,113 -0.46(-1.45%)
Dec 02, 2013 31.56 31.91 31.41 31.68 1,561,862 +0.18(+0.57%)
Nov 29, 2013 31.72 31.77 31.48 31.50 731,958 -0.19(-0.61%)
Nov 27, 2013 31.68 31.78 31.49 31.70 1,066,925 +0.06(+0.18%)
Nov 26, 2013 31.77 31.90 31.56 31.64 1,252,402 -0.10(-0.31%)
Nov 25, 2013 31.79 32.01 31.69 31.74 1,427,975 +0.07(+0.22%)
Nov 22, 2013 31.47 31.67 31.25 31.67 1,640,126 +0.21(+0.66%)
Nov 21, 2013 31.24 31.62 31.15 31.46 1,630,706 +0.35(+1.12%)
Nov 20, 2013 31.15 31.29 30.92 31.11 1,496,792 -0.04(-0.13%)
Nov 19, 2013 31.11 31.31 30.87 31.15 1,180,769 +0.06(+0.18%)
Nov 18, 2013 31.19 31.43 30.99 31.10 1,756,318 -0.09(-0.29%)
Nov 15, 2013 31.29 31.29 31.08 31.19 2,659,211 +0.15(+0.47%)
Nov 14, 2013 31.17 31.27 31.01 31.04 2,591,333 +0.01(+0.04%)
Nov 13, 2013 30.92 31.04 30.61 31.03 2,134,820 +0.02(+0.07%)
Nov 12, 2013 31.26 31.37 30.80 31.01 1,582,895 -0.20(-0.65%)
Nov 11, 2013 31.36 31.42 31.08 31.21 1,171,598 -0.19(-0.60%)
Nov 08, 2013 30.08 31.40 30.08 31.40 2,434,092 +1.26(+4.20%)
Nov 07, 2013 30.61 30.72 30.12 30.13 1,902,747 -0.47(-1.52%)
Nov 06, 2013 30.56 30.61 30.38 30.60 2,087,019 +0.20(+0.66%)
Nov 05, 2013 29.93 30.58 29.93 30.40 3,719,030 +0.32(+1.06%)
Nov 04, 2013 29.95 30.13 29.94 30.08 1,819,946 +0.18(+0.60%)
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.