Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 30.94 31.73 30.62 31.69 111,277,624 +0.82(+2.66%)
Jan 30, 2014 30.81 30.89 30.34 30.87 40,955,356 +0.17(+0.55%)
Jan 29, 2014 30.13 30.89 30.06 30.70 62,572,756 +0.33(+1.08%)
Jan 28, 2014 30.25 30.48 29.94 30.37 43,176,908 +0.20(+0.67%)
Jan 27, 2014 30.88 30.89 30.13 30.17 52,954,664 -0.65(-2.11%)
Jan 24, 2014 31.36 31.45 30.60 30.82 92,006,368 +0.63(+2.08%)
Jan 23, 2014 30.22 30.26 29.75 30.19 51,204,088 +0.10(+0.35%)
Jan 22, 2014 30.37 30.42 29.94 30.09 26,114,904 -0.20(-0.66%)
Jan 21, 2014 30.84 30.84 30.20 30.29 37,141,716 -0.18(-0.58%)
Jan 17, 2014 30.84 30.47 30.47 30.47 55,247,300 -0.43(-1.38%)
Jan 16, 2014 30.73 30.99 30.41 30.89 45,382,468 +0.11(+0.35%)
Jan 15, 2014 29.96 30.81 29.96 30.79 53,477,048 +0.82(+2.74%)
Jan 14, 2014 29.09 30.05 29.00 29.96 49,688,372 +0.67(+2.29%)
Jan 13, 2014 30.14 30.17 29.17 29.29 54,801,724 -0.89(-2.94%)
Jan 10, 2014 30.06 30.27 29.94 30.18 48,430,592 +0.43(+1.44%)
Jan 09, 2014 30.05 30.07 29.65 29.75 43,595,900 -0.19(-0.64%)
Jan 08, 2014 30.15 30.27 29.80 29.95 71,596,344 -0.54(-1.79%)
Jan 07, 2014 30.42 30.56 30.32 30.49 42,380,528 +0.23(+0.78%)
Jan 06, 2014 30.86 30.89 30.24 30.26 52,020,244 -0.65(-2.11%)
Jan 03, 2014 31.15 31.17 30.65 30.91 37,177,576 -0.21(-0.67%)
Jan 02, 2014 31.28 31.32 31.07 31.12 36,546,844 -0.21(-0.67%)
Dec 31, 2013 31.32 31.33 31.33 31.33 20,900,658 +0.10(+0.32%)
Dec 30, 2013 31.17 31.30 30.90 31.23 19,430,002 +0.00(+0.00%)
Dec 27, 2013 31.47 31.51 31.13 31.23 17,390,088 -0.13(-0.40%)
Dec 26, 2013 31.15 31.40 31.13 31.35 21,029,290 +0.30(+0.97%)
Dec 24, 2013 30.75 31.13 30.68 31.05 17,007,342 +0.39(+1.26%)
Dec 23, 2013 30.83 30.89 30.61 30.67 29,969,638 -0.15(-0.49%)
Dec 20, 2013 30.36 30.93 30.30 30.82 74,809,776 +0.46(+1.52%)
Dec 19, 2013 30.59 30.61 30.22 30.36 40,731,424 -0.28(-0.90%)
Dec 18, 2013 30.45 30.65 29.75 30.63 75,401,752 +0.05(+0.16%)
Dec 17, 2013 30.69 31.08 30.43 30.58 54,251,300 -0.31(-0.99%)
Dec 16, 2013 30.76 30.99 30.60 30.89 37,890,152 +0.16(+0.53%)
Dec 13, 2013 31.35 31.36 30.67 30.73 47,852,168 -0.44(-1.42%)
Dec 12, 2013 31.49 31.52 31.14 31.17 42,932,584 -0.33(-1.04%)
Dec 11, 2013 31.58 32.07 31.31 31.50 47,580,596 -0.42(-1.31%)
Dec 10, 2013 32.31 32.58 31.84 31.92 43,841,832 -0.50(-1.54%)
Dec 09, 2013 32.29 32.55 32.13 32.41 36,138,540 +0.29(+0.90%)
Dec 06, 2013 32.18 32.28 31.82 32.12 0 +0.30(+0.95%)
Dec 05, 2013 32.54 32.56 31.14 31.82 138,847,408 -0.79(-2.41%)
Dec 04, 2013 32.00 32.64 31.92 32.61 61,984,344 +0.53(+1.64%)
Dec 03, 2013 31.94 32.20 32.02 32.08 62,184,280 -0.12(-0.36%)
Dec 02, 2013 31.90 32.48 31.87 32.20 51,258,848 +0.27(+0.84%)
Nov 29, 2013 31.67 32.07 31.67 31.93 0 +0.44(+1.41%)
Nov 27, 2013 31.46 31.62 31.40 31.49 0 +0.21(+0.67%)
Nov 26, 2013 31.46 31.53 31.28 31.28 40,824,480 -0.24(-0.77%)
Nov 25, 2013 31.76 31.78 31.46 31.52 36,560,056 +0.06(+0.19%)
Nov 22, 2013 31.43 31.56 31.26 31.46 0 +0.14(+0.45%)
Nov 21, 2013 31.21 31.43 31.20 31.32 27,464,368 +0.27(+0.86%)
Nov 20, 2013 30.92 31.33 30.87 31.05 38,481,520 +0.28(+0.93%)
Nov 19, 2013 30.86 31.18 30.71 30.77 52,838,636 -0.15(-0.49%)
Nov 18, 2013 31.04 31.23 30.81 30.92 64,060,744 -0.53(-1.69%)
Nov 15, 2013 31.54 31.60 31.35 31.45 0 -0.15(-0.47%)
Nov 14, 2013 31.48 31.69 31.35 31.60 55,556,732 -0.11(-0.35%)
Nov 13, 2013 30.74 31.72 30.67 31.71 53,973,140 +0.66(+2.13%)
Nov 12, 2013 31.07 31.25 30.92 31.05 38,306,708 -0.19(-0.61%)
Nov 11, 2013 31.33 31.40 31.05 31.24 32,272,250 -0.16(-0.50%)
Nov 08, 2013 31.31 31.40 31.04 31.40 0 +0.23(+0.75%)
Nov 07, 2013 31.55 31.59 31.11 31.17 72,677,440 -0.57(-1.78%)
Nov 06, 2013 30.95 31.77 30.80 31.73 106,917,440 +1.28(+4.20%)
Nov 05, 2013 29.75 30.51 29.73 30.45 61,995,884 +0.58(+1.95%)
Nov 04, 2013 29.58 29.91 29.55 29.87 33,758,516 +0.34(+1.17%)
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.