Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 30.92 31.24 31.24 31.24 722,206 +0.42(+1.36%)
Dec 30, 2013 31.20 31.20 30.64 30.82 1,120,436 -0.15(-0.49%)
Dec 27, 2013 31.29 31.35 30.81 30.98 933,404 -0.32(-1.03%)
Dec 26, 2013 31.74 31.82 31.18 31.30 780,684 -0.38(-1.20%)
Dec 24, 2013 31.57 31.77 31.47 31.68 308,844 +0.16(+0.51%)
Dec 23, 2013 31.32 31.56 31.06 31.52 826,820 +0.38(+1.22%)
Dec 20, 2013 31.00 31.34 30.52 31.14 2,825,103 +0.27(+0.86%)
Dec 19, 2013 31.35 31.46 30.71 30.87 1,394,130 -0.50(-1.60%)
Dec 18, 2013 31.14 31.40 30.47 31.37 1,391,256 +0.31(+1.01%)
Dec 17, 2013 31.51 31.56 30.92 31.06 1,618,430 -0.41(-1.31%)
Dec 16, 2013 31.61 32.20 30.43 31.47 4,711,568 -0.68(-2.11%)
Dec 13, 2013 31.73 32.22 31.73 32.15 1,725,397 +0.59(+1.87%)
Dec 12, 2013 31.51 31.78 31.34 31.56 1,877,518 -0.02(-0.06%)
Dec 11, 2013 32.04 32.13 31.18 31.58 2,046,713 -0.51(-1.60%)
Dec 10, 2013 31.93 32.59 31.65 32.10 1,461,382 +0.13(+0.42%)
Dec 09, 2013 31.93 32.10 31.58 31.96 1,356,075 +0.04(+0.12%)
Dec 06, 2013 31.35 32.27 31.01 31.93 0 +1.30(+4.25%)
Dec 05, 2013 30.76 30.87 30.39 30.62 0 -0.24(-0.77%)
Dec 04, 2013 31.22 31.61 30.67 30.86 0 -0.51(-1.63%)
Dec 03, 2013 31.36 31.54 30.92 31.37 0 -0.16(-0.51%)
Dec 02, 2013 31.54 31.76 31.21 31.54 0 +0.06(+0.18%)
Nov 29, 2013 31.49 31.77 31.36 31.48 0 -0.03(-0.09%)
Nov 27, 2013 31.46 31.59 31.13 31.51 0 +0.15(+0.48%)
Nov 26, 2013 30.99 31.52 30.79 31.36 0 +0.54(+1.76%)
Nov 25, 2013 31.58 31.58 30.77 30.81 0 -0.58(-1.84%)
Nov 22, 2013 31.27 31.56 31.01 31.39 0 +0.05(+0.15%)
Nov 21, 2013 30.85 31.59 30.72 31.35 959,972 +0.64(+2.07%)
Nov 20, 2013 30.79 31.00 30.60 30.71 0 -0.09(-0.31%)
Nov 19, 2013 31.06 31.21 30.75 30.80 0 -0.34(-1.10%)
Nov 18, 2013 30.96 31.31 30.91 31.15 1,072,930 +0.28(+0.89%)
Nov 15, 2013 30.61 30.90 30.52 30.87 0 +0.26(+0.84%)
Nov 14, 2013 30.37 30.64 30.21 30.61 670,565 +1.10(+3.73%)
Nov 12, 2013 29.67 29.76 29.23 29.51 0 -0.12(-0.42%)
Nov 11, 2013 29.57 29.86 29.48 29.64 0 +0.02(+0.07%)
Nov 08, 2013 29.30 29.83 29.30 29.62 0 +0.32(+1.10%)
Nov 07, 2013 30.39 30.39 29.28 29.29 1,383,856 -0.99(-3.26%)
Nov 06, 2013 30.66 30.84 30.16 30.28 0 -0.12(-0.41%)
Nov 05, 2013 30.83 30.96 30.41 30.41 1,349,208 -0.53(-1.72%)
Nov 04, 2013 31.03 31.33 30.83 30.94 1,565,609 +0.21(+0.68%)
Nov 01, 2013 31.24 31.35 30.34 30.73 0 -0.64(-2.03%)
Oct 31, 2013 31.11 31.69 30.30 31.36 2,197,800 +0.03(+0.09%)
Oct 30, 2013 31.67 31.81 31.24 31.34 0 -0.21(-0.66%)
Oct 29, 2013 31.79 31.91 31.13 31.55 1,481,405 -0.12(-0.39%)
Oct 28, 2013 31.51 31.91 31.41 31.67 0 +0.11(+0.36%)
Oct 25, 2013 31.41 31.57 31.06 31.55 0 +0.39(+1.25%)
Oct 24, 2013 31.22 31.46 31.11 31.17 770,074 -0.09(-0.27%)
Oct 23, 2013 31.44 31.52 30.97 31.25 0 -0.29(-0.93%)
Oct 22, 2013 31.55 31.76 31.27 31.55 930,805 +0.03(+0.09%)
Oct 21, 2013 31.55 31.57 31.24 31.52 0 +0.00(+0.00%)
Oct 18, 2013 30.50 31.55 30.27 31.52 1,306,595 +1.19(+3.91%)
Oct 17, 2013 30.51 30.51 30.02 30.33 0 -0.36(-1.18%)
Oct 16, 2013 30.61 30.71 30.36 30.69 1,456,158 +0.47(+1.54%)
Oct 15, 2013 30.57 30.60 30.01 30.23 1,250,105 -0.37(-1.21%)
Oct 14, 2013 30.39 30.67 30.26 30.60 1,051,252 -0.07(-0.22%)
Oct 11, 2013 30.33 30.77 30.21 30.66 0 +0.21(+0.69%)
Oct 10, 2013 29.63 30.45 29.63 30.45 1,269,656 +1.18(+4.02%)
Oct 09, 2013 29.49 29.63 29.07 29.28 0 -0.19(-0.64%)
Oct 08, 2013 30.40 30.50 29.42 29.47 1,671,605 -0.89(-2.94%)
Oct 07, 2013 30.69 30.90 30.35 30.36 1,137,786 -0.61(-1.96%)
Oct 04, 2013 30.97 31.18 30.78 30.97 0 +0.02(+0.06%)
Oct 03, 2013 31.15 31.29 30.52 30.95 2,045,854 -0.32(-1.03%)
Oct 02, 2013 31.31 31.31 30.56 31.27 0 -0.66(-2.08%)
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.