Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 28.53 28.53 28.53 0 -0.04(-0.14%)
Dec 30, 2013 28.24 28.71 28.09 28.57 547,318 +0.47(+1.67%)
Dec 27, 2013 27.62 28.32 27.62 28.10 683,023 +0.36(+1.30%)
Dec 26, 2013 27.67 27.80 27.58 27.74 622,894 -0.51(-1.81%)
Dec 24, 2013 28.38 28.56 28.17 28.25 357,842 -0.59(-2.05%)
Dec 23, 2013 29.51 29.63 28.75 28.84 603,288 -1.05(-3.51%)
Dec 20, 2013 29.48 29.96 29.36 29.89 540,148 +0.14(+0.47%)
Dec 19, 2013 29.62 29.84 29.35 29.75 708,984 +0.32(+1.09%)
Dec 18, 2013 31.35 31.97 29.37 29.43 1,266,263 -2.21(-6.98%)
Dec 17, 2013 32.18 32.60 31.42 31.64 709,330 -0.14(-0.44%)
Dec 16, 2013 31.38 31.96 31.25 31.78 587,823 +0.05(+0.16%)
Dec 13, 2013 31.63 32.01 31.47 31.73 665,336 +0.06(+0.19%)
Dec 12, 2013 31.41 32.32 31.18 31.67 1,028,841 +0.15(+0.48%)
Dec 11, 2013 30.04 31.67 30.00 31.52 932,289 +1.39(+4.61%)
Dec 10, 2013 30.15 30.29 29.95 30.13 411,014 +0.16(+0.53%)
Dec 09, 2013 29.97 30.24 29.82 29.97 510,460 -0.25(-0.83%)
Dec 06, 2013 30.63 30.69 30.04 30.22 584,404 -1.12(-3.57%)
Dec 05, 2013 30.91 31.63 30.87 31.34 581,849 +0.25(+0.80%)
Dec 04, 2013 32.07 32.50 31.05 31.09 2,045,381 -0.35(-1.11%)
Dec 03, 2013 31.24 32.20 30.68 31.44 1,384,182 +0.76(+2.48%)
Dec 02, 2013 30.29 30.89 30.29 30.68 480,949 +0.25(+0.82%)
Nov 29, 2013 29.94 30.46 29.90 30.43 293,530 +0.36(+1.20%)
Nov 27, 2013 29.87 30.15 29.87 30.07 328,178 +0.05(+0.17%)
Nov 26, 2013 29.83 30.12 29.65 30.02 3,875,151 +0.12(+0.40%)
Nov 25, 2013 29.48 30.02 29.44 29.90 515,422 +0.13(+0.44%)
Nov 22, 2013 30.03 30.20 29.76 29.77 411,698 -0.44(-1.46%)
Nov 21, 2013 30.88 30.94 29.97 30.21 856,850 -1.05(-3.36%)
Nov 20, 2013 32.23 32.29 30.75 31.26 1,138,770 -0.64(-2.01%)
Nov 19, 2013 31.40 32.29 31.21 31.90 693,733 +0.37(+1.17%)
Nov 18, 2013 31.01 31.67 30.74 31.53 662,446 +0.02(+0.06%)
Nov 15, 2013 31.69 31.78 31.51 31.51 494,253 -0.43(-1.35%)
Nov 14, 2013 32.22 32.35 31.88 31.94 700,963 -0.52(-1.60%)
Nov 12, 2013 32.55 32.74 32.26 32.46 520,719 -0.02(-0.06%)
Nov 11, 2013 32.62 32.83 32.46 32.48 1,187,784 -0.11(-0.34%)
Nov 08, 2013 33.65 33.72 32.59 32.59 576,547 -1.47(-4.32%)
Nov 07, 2013 32.72 34.25 32.71 34.06 593,913 +1.17(+3.56%)
Nov 06, 2013 33.07 33.52 32.86 32.89 239,486 -0.51(-1.53%)
Nov 05, 2013 33.72 33.95 33.27 33.40 410,043 -0.10(-0.30%)
Nov 04, 2013 34.19 34.36 33.48 33.50 336,980 -0.91(-2.64%)
Nov 01, 2013 34.38 34.84 34.12 34.41 332,726 -0.20(-0.58%)
Oct 31, 2013 34.77 35.00 34.07 34.61 416,002 -0.17(-0.49%)
Oct 30, 2013 34.44 35.33 34.33 34.78 497,839 +0.46(+1.34%)
Oct 29, 2013 34.53 34.86 34.31 34.32 242,449 -0.27(-0.78%)
Oct 28, 2013 34.59 34.94 34.44 34.59 338,570 +0.14(+0.41%)
Oct 25, 2013 34.45 34.95 34.39 34.45 402,435 -0.07(-0.20%)
Oct 24, 2013 34.89 35.10 34.34 34.52 456,045 -0.53(-1.51%)
Oct 23, 2013 35.30 36.13 35.02 35.05 676,445 +0.20(+0.57%)
Oct 22, 2013 33.94 35.01 33.88 34.85 4,294,123 +0.21(+0.61%)
Oct 21, 2013 33.67 35.00 33.67 34.64 609,387 +0.15(+0.43%)
Oct 18, 2013 34.23 35.11 33.79 34.49 949,491 -0.39(-1.12%)
Oct 17, 2013 37.33 37.37 34.87 34.88 822,664 -2.03(-5.50%)
Oct 16, 2013 39.69 40.30 36.90 36.91 1,309,750 -4.86(-11.64%)
Oct 15, 2013 39.66 42.01 38.95 41.77 1,637,994 +2.40(+6.10%)
Oct 14, 2013 40.42 41.12 38.81 39.37 1,522,494 +0.41(+1.05%)
Oct 11, 2013 39.72 39.86 38.23 38.96 1,380,508 -0.75(-1.89%)
Oct 10, 2013 42.31 42.35 39.65 39.71 2,040,059 -4.31(-9.79%)
Oct 09, 2013 45.50 46.75 43.35 44.02 2,901,061 -1.54(-3.38%)
Oct 08, 2013 43.54 46.13 43.32 45.56 2,464,932 +2.00(+4.59%)
Oct 07, 2013 42.12 43.63 41.61 43.56 1,084,610 +3.15(+7.80%)
Oct 04, 2013 41.28 41.79 40.24 40.41 930,151 -0.36(-0.88%)
Oct 03, 2013 39.62 42.62 39.45 40.77 1,491,248 +1.45(+3.69%)
Oct 02, 2013 38.91 39.64 38.46 39.32 752,995 +1.21(+3.18%)
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.