Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 32.28 32.55 31.99 32.04 1,836,367 -0.77(-2.35%)
Jan 30, 2014 32.81 32.90 32.50 32.81 1,318,913 +0.32(+0.99%)
Jan 29, 2014 32.40 32.88 32.39 32.49 3,010,461 -0.24(-0.73%)
Jan 28, 2014 32.64 32.89 32.43 32.73 2,284,833 +0.15(+0.45%)
Jan 27, 2014 33.04 33.26 32.50 32.58 2,160,176 -0.46(-1.40%)
Jan 24, 2014 33.80 33.95 33.03 33.04 2,607,352 -1.09(-3.20%)
Jan 23, 2014 34.64 34.64 33.86 34.13 2,379,926 -0.79(-2.26%)
Jan 22, 2014 34.76 34.95 34.38 34.92 2,507,239 +0.29(+0.83%)
Jan 21, 2014 33.96 34.66 33.74 34.64 3,673,223 +1.30(+3.90%)
Jan 17, 2014 34.95 33.34 33.34 33.34 3,314,690 +0.15(+0.46%)
Jan 16, 2014 33.36 33.40 32.95 33.18 1,799,954 -0.21(-0.63%)
Jan 15, 2014 33.03 33.48 33.03 33.39 1,559,458 +0.36(+1.10%)
Jan 14, 2014 33.11 33.25 32.90 33.03 1,506,061 -0.01(-0.02%)
Jan 13, 2014 33.44 33.52 32.97 33.04 1,366,966 -0.41(-1.21%)
Jan 10, 2014 33.48 33.60 33.32 33.44 1,926,621 -0.15(-0.44%)
Jan 09, 2014 33.37 33.71 33.37 33.59 1,565,990 +0.27(+0.82%)
Jan 08, 2014 33.20 33.49 33.08 33.32 2,103,921 +0.22(+0.68%)
Jan 07, 2014 33.11 33.29 32.90 33.09 1,261,523 +0.21(+0.64%)
Jan 06, 2014 33.11 33.30 32.85 32.88 1,612,932 -0.06(-0.17%)
Jan 03, 2014 32.89 33.12 32.81 32.94 1,205,645 +0.16(+0.49%)
Jan 02, 2014 33.05 33.18 32.77 32.78 1,563,929 -0.48(-1.45%)
Dec 31, 2013 33.34 33.26 33.26 33.26 1,177,937 -0.06(-0.19%)
Dec 30, 2013 33.20 33.36 33.14 33.32 1,666,014 +0.11(+0.34%)
Dec 27, 2013 33.22 33.37 33.06 33.21 1,263,753 -0.03(-0.08%)
Dec 26, 2013 34.06 34.06 33.15 33.24 1,862,405 +0.10(+0.30%)
Dec 24, 2013 32.97 33.20 32.87 33.14 504,895 +0.17(+0.51%)
Dec 23, 2013 32.76 32.99 32.70 32.97 1,491,337 +0.28(+0.86%)
Dec 20, 2013 32.73 32.84 32.40 32.69 3,552,217 +0.13(+0.41%)
Dec 19, 2013 32.15 32.65 32.01 32.56 3,325,378 +0.13(+0.39%)
Dec 18, 2013 31.88 32.45 31.57 32.43 2,559,923 +0.61(+1.91%)
Dec 17, 2013 31.88 31.90 31.57 31.83 1,926,359 -0.05(-0.15%)
Dec 16, 2013 31.75 32.01 31.58 31.87 1,986,881 +0.36(+1.15%)
Dec 13, 2013 31.95 32.02 31.43 31.51 1,709,375 -0.33(-1.03%)
Dec 12, 2013 31.47 32.03 31.39 31.84 2,171,674 +0.46(+1.47%)
Dec 11, 2013 31.89 31.99 31.34 31.38 1,735,585 -0.52(-1.62%)
Dec 10, 2013 32.00 32.24 31.83 31.90 1,453,767 -0.22(-0.67%)
Dec 09, 2013 32.04 32.16 31.92 32.11 1,370,736 +0.15(+0.48%)
Dec 06, 2013 31.73 32.00 31.57 31.96 1,439,585 +0.62(+1.98%)
Dec 05, 2013 31.44 31.64 31.21 31.34 1,171,580 -0.21(-0.66%)
Dec 04, 2013 31.33 31.92 31.21 31.55 1,722,281 +0.22(+0.69%)
Dec 03, 2013 31.65 31.71 31.07 31.33 1,635,484 -0.46(-1.45%)
Dec 02, 2013 31.67 32.02 31.52 31.79 1,556,504 +0.18(+0.57%)
Nov 29, 2013 31.83 31.87 31.59 31.61 729,447 -0.20(-0.61%)
Nov 27, 2013 31.79 31.88 31.60 31.80 1,063,265 +0.06(+0.18%)
Nov 26, 2013 31.88 32.01 31.67 31.75 1,248,105 -0.10(-0.31%)
Nov 25, 2013 31.90 32.12 31.80 31.85 1,423,076 +0.07(+0.22%)
Nov 22, 2013 31.58 31.78 31.36 31.78 1,634,499 +0.21(+0.66%)
Nov 21, 2013 31.34 31.73 31.25 31.57 1,625,112 +0.35(+1.12%)
Nov 20, 2013 31.26 31.39 31.02 31.22 1,491,657 -0.04(-0.13%)
Nov 19, 2013 31.22 31.42 30.98 31.26 1,176,718 +0.06(+0.18%)
Nov 18, 2013 31.30 31.54 31.09 31.21 1,750,293 -0.09(-0.29%)
Nov 15, 2013 31.39 31.40 31.19 31.30 2,650,089 +0.15(+0.47%)
Nov 14, 2013 31.28 31.38 31.12 31.15 2,582,443 +0.01(+0.04%)
Nov 13, 2013 31.03 31.14 30.72 31.14 2,127,497 +0.02(+0.07%)
Nov 12, 2013 31.37 31.47 30.90 31.11 1,577,465 -0.20(-0.65%)
Nov 11, 2013 31.47 31.53 31.19 31.32 1,167,579 -0.19(-0.60%)
Nov 08, 2013 30.18 31.51 30.18 31.50 2,425,742 +1.27(+4.20%)
Nov 07, 2013 30.71 30.82 30.22 30.24 1,896,220 -0.47(-1.52%)
Nov 06, 2013 30.67 30.72 30.49 30.70 2,079,859 +0.20(+0.66%)
Nov 05, 2013 30.03 30.69 30.03 30.50 3,706,272 +0.32(+1.06%)
Nov 04, 2013 30.06 30.23 30.04 30.18 1,813,703 +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.