Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 28.39 28.29 28.29 28.29 4,126,381 -0.09(-0.33%)
Dec 30, 2013 28.56 28.56 27.89 28.38 5,256,240 -0.11(-0.40%)
Dec 27, 2013 29.10 29.25 28.42 28.49 3,849,416 -0.62(-2.12%)
Dec 26, 2013 28.54 29.20 28.54 29.11 4,779,898 +0.58(+2.04%)
Dec 24, 2013 28.74 28.90 28.42 28.53 2,142,904 -0.28(-0.96%)
Dec 23, 2013 28.20 28.90 28.07 28.81 6,908,884 +0.67(+2.40%)
Dec 20, 2013 29.38 29.40 28.12 28.13 14,191,849 -1.20(-4.09%)
Dec 19, 2013 29.79 29.79 29.22 29.33 4,243,633 -0.43(-1.45%)
Dec 18, 2013 29.53 29.94 29.05 29.76 6,468,240 +0.52(+1.80%)
Dec 17, 2013 29.54 29.56 28.97 29.24 5,118,675 -0.36(-1.22%)
Dec 16, 2013 28.99 29.71 28.88 29.60 6,031,920 +0.87(+3.01%)
Dec 13, 2013 28.66 29.26 28.64 28.73 5,570,883 +0.20(+0.70%)
Dec 12, 2013 28.69 29.11 28.37 28.54 6,921,450 -0.20(-0.69%)
Dec 11, 2013 29.34 29.43 28.56 28.73 4,622,143 -0.73(-2.48%)
Dec 10, 2013 29.38 29.74 29.20 29.46 3,505,306 +0.13(+0.44%)
Dec 09, 2013 29.14 29.70 29.13 29.34 6,361,377 +0.22(+0.76%)
Dec 06, 2013 29.64 30.07 29.00 29.12 7,052,880 -0.27(-0.92%)
Dec 05, 2013 30.07 30.51 29.34 29.39 7,494,818 -0.85(-2.80%)
Dec 04, 2013 29.67 30.38 29.39 30.23 9,387,677 +0.57(+1.90%)
Dec 03, 2013 28.85 29.68 28.75 29.67 8,923,555 +0.65(+2.24%)
Dec 02, 2013 28.67 29.61 28.66 29.02 9,099,369 +0.37(+1.31%)
Nov 29, 2013 28.39 28.68 28.13 28.65 6,065,704 +0.66(+2.37%)
Nov 27, 2013 28.01 28.04 27.74 27.98 5,604,798 -0.01(-0.03%)
Nov 26, 2013 28.20 28.33 27.71 27.99 9,927,525 -0.08(-0.28%)
Nov 25, 2013 28.26 28.28 27.94 28.07 5,742,189 +0.25(+0.91%)
Nov 22, 2013 27.75 27.90 27.62 27.81 6,840,665 +0.21(+0.77%)
Nov 21, 2013 27.52 27.91 26.78 27.60 13,799,347 +0.25(+0.93%)
Nov 20, 2013 27.56 28.08 27.16 27.35 16,693,909 -0.05(-0.18%)
Nov 19, 2013 28.77 29.04 27.14 27.39 46,902,504 -3.38(-10.97%)
Nov 18, 2013 31.04 31.33 30.52 30.77 10,214,665 -0.09(-0.30%)
Nov 15, 2013 30.67 31.04 30.60 30.86 6,968,483 +0.25(+0.83%)
Nov 14, 2013 31.03 31.15 30.32 30.61 8,446,426 -0.47(-1.50%)
Nov 13, 2013 30.89 31.55 30.84 31.08 7,609,468 +0.16(+0.50%)
Nov 12, 2013 31.20 31.44 30.76 30.92 4,915,297 -0.40(-1.26%)
Nov 11, 2013 30.69 31.32 30.45 31.32 9,779,313 +1.36(+4.53%)
Nov 08, 2013 28.86 29.96 28.86 29.96 5,878,926 +1.07(+3.72%)
Nov 07, 2013 29.67 29.86 28.87 28.89 8,685,584 -0.58(-1.97%)
Nov 06, 2013 31.17 31.24 29.30 29.46 13,424,518 -1.66(-5.33%)
Nov 05, 2013 30.56 31.27 30.47 31.12 5,656,470 +0.55(+1.80%)
Nov 04, 2013 30.40 30.69 30.38 30.57 4,638,923 +0.25(+0.82%)
Nov 01, 2013 30.64 30.67 30.16 30.33 4,889,410 +0.09(+0.30%)
Oct 31, 2013 29.99 30.57 29.54 30.23 4,835,285 +0.05(+0.16%)
Oct 30, 2013 30.41 30.62 29.95 30.19 4,221,149 -0.13(-0.44%)
Oct 29, 2013 30.14 30.38 29.75 30.32 6,024,192 +0.04(+0.12%)
Oct 28, 2013 30.38 30.98 30.19 30.28 5,373,270 +0.07(+0.23%)
Oct 25, 2013 30.27 30.87 30.01 30.21 16,360,437 +0.02(+0.07%)
Oct 24, 2013 30.14 30.48 29.90 30.19 4,257,714 +0.13(+0.45%)
Oct 23, 2013 30.22 30.44 29.89 30.06 6,062,782 -0.37(-1.23%)
Oct 22, 2013 30.32 30.73 30.08 30.43 6,022,888 +0.19(+0.63%)
Oct 21, 2013 30.38 30.45 30.02 30.24 4,520,628 -0.11(-0.37%)
Oct 18, 2013 30.35 30.57 29.94 30.35 8,486,804 +0.11(+0.35%)
Oct 17, 2013 29.51 30.35 29.39 30.25 11,509,110 +0.86(+2.93%)
Oct 16, 2013 29.03 29.72 28.94 29.39 13,620,684 +0.69(+2.41%)
Oct 15, 2013 28.15 29.29 28.05 28.69 17,810,674 +0.71(+2.55%)
Oct 14, 2013 27.54 28.02 27.41 27.98 6,993,623 +0.25(+0.89%)
Oct 11, 2013 27.37 28.00 27.32 27.73 8,268,879 +0.18(+0.67%)
Oct 10, 2013 26.67 27.76 26.67 27.55 16,255,991 +1.94(+7.56%)
Oct 09, 2013 25.23 25.83 24.64 25.61 7,554,367 +0.42(+1.65%)
Oct 08, 2013 26.21 26.57 25.13 25.20 9,825,330 -0.95(-3.62%)
Oct 07, 2013 26.64 26.77 26.14 26.14 4,349,403 -0.81(-2.99%)
Oct 04, 2013 26.62 27.16 26.35 26.95 4,688,861 +0.32(+1.22%)
Oct 03, 2013 26.71 26.78 26.04 26.62 4,832,388 +0.02(+0.08%)
Oct 02, 2013 26.58 26.75 26.28 26.60 4,228,448 -0.20(-0.76%)
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.