Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 29.72 30.53 29.54 30.40 4,464,107 +0.28(+0.93%)
Jan 30, 2014 29.31 30.22 29.02 30.12 3,219,311 +0.99(+3.40%)
Jan 29, 2014 29.09 29.43 28.96 29.13 2,813,856 -0.18(-0.61%)
Jan 28, 2014 29.27 29.43 29.01 29.31 2,703,081 +0.04(+0.14%)
Jan 27, 2014 28.19 29.50 28.19 29.27 4,683,642 +1.19(+4.24%)
Jan 24, 2014 28.87 28.94 27.93 28.08 2,892,965 -0.92(-3.17%)
Jan 23, 2014 29.15 29.30 28.78 29.00 2,850,339 -0.34(-1.16%)
Jan 22, 2014 28.83 29.34 28.65 29.34 1,971,664 +0.56(+1.95%)
Jan 21, 2014 29.36 29.36 28.60 28.78 1,844,539 -0.25(-0.86%)
Jan 17, 2014 28.82 29.03 29.03 29.03 2,988,700 +0.22(+0.76%)
Jan 16, 2014 29.25 29.31 28.52 28.81 3,619,653 -0.51(-1.74%)
Jan 15, 2014 29.61 29.74 29.20 29.32 2,079,833 -0.29(-0.98%)
Jan 14, 2014 29.51 29.75 29.30 29.61 2,290,875 +0.20(+0.68%)
Jan 13, 2014 30.15 30.17 29.36 29.41 3,118,571 -0.89(-2.94%)
Jan 10, 2014 30.28 30.47 29.93 30.30 2,382,081 +0.27(+0.90%)
Jan 09, 2014 30.23 30.50 29.79 30.03 5,053,290 +0.29(+0.98%)
Jan 08, 2014 28.48 29.89 28.04 29.74 7,816,922 +1.27(+4.46%)
Jan 07, 2014 28.48 28.84 28.46 28.47 3,405,347 -0.01(-0.04%)
Jan 06, 2014 29.30 29.41 28.44 28.48 4,010,866 -0.80(-2.73%)
Jan 03, 2014 29.50 29.65 29.11 29.28 1,653,426 -0.10(-0.34%)
Jan 02, 2014 28.99 29.41 28.95 29.38 1,834,597 +0.34(+1.17%)
Dec 31, 2013 29.09 29.04 29.04 29.04 1,247,600 -0.05(-0.17%)
Dec 30, 2013 28.52 29.20 28.37 29.09 1,896,448 +0.57(+2.00%)
Dec 27, 2013 28.96 28.97 28.41 28.52 1,069,791 -0.42(-1.45%)
Dec 26, 2013 28.84 28.96 28.74 28.94 774,270 +0.20(+0.70%)
Dec 24, 2013 28.90 28.98 28.58 28.74 413,738 -0.09(-0.31%)
Dec 23, 2013 28.91 28.95 28.40 28.83 1,368,320 +0.29(+1.02%)
Dec 20, 2013 28.50 28.79 28.40 28.54 3,003,248 +0.06(+0.21%)
Dec 19, 2013 28.32 28.59 28.16 28.48 1,909,028 +0.21(+0.74%)
Dec 18, 2013 27.96 28.28 27.52 28.27 3,092,256 +0.29(+1.04%)
Dec 17, 2013 28.13 28.37 27.95 27.98 2,521,242 -0.23(-0.82%)
Dec 16, 2013 28.19 28.63 28.11 28.21 2,498,094 +0.17(+0.61%)
Dec 13, 2013 28.13 28.44 27.86 28.04 1,950,017 -0.11(-0.39%)
Dec 12, 2013 27.94 28.32 27.79 28.15 3,483,329 +0.14(+0.50%)
Dec 11, 2013 28.36 29.70 27.19 28.01 8,845,880 -0.79(-2.74%)
Dec 10, 2013 28.94 29.19 28.73 28.80 2,597,814 -0.22(-0.76%)
Dec 09, 2013 28.99 29.05 28.80 29.02 1,886,381 +0.01(+0.03%)
Dec 06, 2013 28.78 29.12 28.69 29.01 1,928,899 +0.47(+1.65%)
Dec 05, 2013 28.20 28.64 28.13 28.54 1,709,589 +0.05(+0.18%)
Dec 04, 2013 28.35 28.54 28.08 28.49 1,943,521 +0.02(+0.07%)
Dec 03, 2013 28.31 28.75 28.28 28.47 2,186,067 +0.04(+0.14%)
Dec 02, 2013 27.92 28.59 27.82 28.43 1,886,186 +0.54(+1.94%)
Nov 29, 2013 28.10 28.21 27.84 27.89 775,386 -0.22(-0.78%)
Nov 27, 2013 28.01 28.29 27.88 28.11 919,453 +0.11(+0.39%)
Nov 26, 2013 28.24 28.51 27.94 28.00 1,627,808 -0.26(-0.92%)
Nov 25, 2013 28.81 28.90 28.20 28.26 1,399,415 -0.45(-1.57%)
Nov 22, 2013 28.90 28.94 28.64 28.71 1,236,814 -0.19(-0.66%)
Nov 21, 2013 28.41 28.98 28.40 28.90 960,170 +0.53(+1.87%)
Nov 20, 2013 28.44 28.72 28.28 28.37 807,399 +0.02(+0.07%)
Nov 19, 2013 28.23 28.65 28.06 28.35 1,105,158 +0.04(+0.14%)
Nov 18, 2013 28.60 28.66 28.21 28.31 1,254,190 -0.19(-0.67%)
Nov 15, 2013 28.12 28.53 27.91 28.50 2,411,335 +0.33(+1.17%)
Nov 14, 2013 28.08 28.25 27.93 28.17 1,207,272 +0.09(+0.32%)
Nov 13, 2013 27.20 28.11 27.13 28.08 1,659,116 +0.68(+2.48%)
Nov 12, 2013 27.81 27.89 27.37 27.40 1,639,532 -0.40(-1.44%)
Nov 11, 2013 27.93 28.18 27.70 27.80 1,085,090 -0.05(-0.18%)
Nov 08, 2013 27.36 27.86 27.30 27.85 1,357,734 +0.49(+1.79%)
Nov 07, 2013 28.71 28.79 27.23 27.36 3,368,378 -1.28(-4.47%)
Nov 06, 2013 29.67 29.67 28.56 28.64 3,347,831 -0.98(-3.31%)
Nov 05, 2013 29.27 29.73 29.11 29.62 1,801,396 +0.19(+0.65%)
Nov 04, 2013 28.91 29.51 28.90 29.43 1,528,023 +0.54(+1.87%)
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.