Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 29.24 29.43 29.43 29.43 540,918 +0.36(+1.23%)
Dec 30, 2013 28.99 29.22 28.99 29.07 1,003,797 -0.26(-0.88%)
Dec 27, 2013 29.40 29.45 29.26 29.33 990,270 +0.28(+0.95%)
Dec 26, 2013 29.11 29.12 28.88 29.05 418,481 +0.21(+0.72%)
Dec 24, 2013 28.81 29.03 28.80 28.84 364,002 +0.15(+0.54%)
Dec 23, 2013 28.69 28.80 28.61 28.69 1,052,454 +0.15(+0.52%)
Dec 20, 2013 28.53 28.60 28.36 28.54 1,394,481 -0.03(-0.11%)
Dec 19, 2013 28.60 28.70 28.53 28.57 986,533 -0.09(-0.33%)
Dec 18, 2013 28.50 28.74 28.24 28.67 930,572 +0.61(+2.16%)
Dec 17, 2013 28.27 28.27 28.02 28.06 732,929 -0.14(-0.49%)
Dec 16, 2013 28.21 28.39 28.19 28.20 1,094,866 +0.16(+0.57%)
Dec 13, 2013 27.98 28.06 27.90 28.04 896,080 -0.10(-0.36%)
Dec 12, 2013 28.25 28.36 28.06 28.14 2,295,077 -0.34(-1.19%)
Dec 11, 2013 28.56 28.56 28.36 28.48 3,247,797 -0.03(-0.10%)
Dec 10, 2013 28.62 28.62 28.43 28.51 2,069,212 -0.05(-0.19%)
Dec 09, 2013 28.50 28.69 28.49 28.56 2,642,768 -0.19(-0.65%)
Dec 06, 2013 28.77 28.78 28.61 28.75 353,604 +0.14(+0.48%)
Dec 05, 2013 28.65 28.71 28.53 28.61 413,039 -0.24(-0.84%)
Dec 04, 2013 28.67 28.92 28.65 28.86 532,271 +0.08(+0.30%)
Dec 03, 2013 28.81 28.81 28.61 28.77 693,083 -0.01(-0.04%)
Dec 02, 2013 29.04 29.07 28.77 28.78 524,106 -0.35(-1.20%)
Nov 29, 2013 29.24 29.33 29.13 29.13 199,778 +0.03(+0.09%)
Nov 27, 2013 29.25 29.31 29.10 29.10 838,915 +0.11(+0.39%)
Nov 26, 2013 29.06 29.13 28.97 28.99 647,835 -0.11(-0.39%)
Nov 25, 2013 29.19 29.29 29.05 29.10 753,927 -0.07(-0.24%)
Nov 22, 2013 29.05 29.21 29.02 29.18 865,969 +0.04(+0.13%)
Nov 21, 2013 29.09 29.16 28.94 29.14 1,451,843 -0.37(-1.26%)
Nov 20, 2013 29.85 29.92 29.34 29.51 1,804,706 -0.30(-1.00%)
Nov 19, 2013 29.85 29.90 29.71 29.81 901,577 -0.06(-0.19%)
Nov 18, 2013 30.03 30.03 29.81 29.87 768,844 -0.10(-0.33%)
Nov 15, 2013 29.90 29.96 29.84 29.96 466,445 +0.14(+0.46%)
Nov 14, 2013 29.80 29.92 29.76 29.83 1,260,430 -0.11(-0.38%)
Nov 13, 2013 29.61 29.94 29.61 29.94 781,046 +0.12(+0.40%)
Nov 12, 2013 29.83 29.94 29.71 29.82 1,283,779 -0.34(-1.14%)
Nov 11, 2013 30.21 30.24 30.01 30.16 1,258,908 -0.09(-0.28%)
Nov 08, 2013 30.05 30.25 29.89 30.25 1,053,221 +0.21(+0.69%)
Nov 07, 2013 30.49 30.49 29.97 30.04 616,916 -0.38(-1.24%)
Nov 06, 2013 30.40 30.46 30.22 30.42 1,013,539 +0.16(+0.53%)
Nov 05, 2013 30.09 30.30 29.96 30.26 368,433 +0.16(+0.55%)
Nov 04, 2013 30.10 30.26 29.92 30.10 387,895 -0.04(-0.12%)
Nov 01, 2013 30.00 30.15 29.90 30.13 1,137,136 -0.14(-0.46%)
Oct 31, 2013 30.38 30.40 30.18 30.27 792,762 +0.21(+0.69%)
Oct 30, 2013 30.40 30.40 30.06 30.06 656,248 -0.35(-1.15%)
Oct 29, 2013 30.10 30.41 30.10 30.41 1,109,747 +0.01(+0.04%)
Oct 28, 2013 30.31 30.53 30.28 30.40 748,321 +0.20(+0.67%)
Oct 25, 2013 30.24 30.29 30.09 30.20 1,129,205 +0.19(+0.63%)
Oct 24, 2013 30.02 30.14 29.96 30.01 570,559 +0.01(+0.03%)
Oct 23, 2013 30.12 30.12 29.78 30.00 668,789 -0.16(-0.54%)
Oct 22, 2013 30.18 30.31 30.00 30.17 2,227,385 +0.63(+2.12%)
Oct 21, 2013 29.48 29.55 29.34 29.54 875,031 +0.13(+0.44%)
Oct 18, 2013 29.28 29.48 29.24 29.41 621,402 +0.01(+0.05%)
Oct 17, 2013 28.78 29.40 28.76 29.40 1,219,212 +0.99(+3.50%)
Oct 16, 2013 28.34 28.50 28.26 28.40 463,072 +0.19(+0.66%)
Oct 15, 2013 28.40 28.40 28.13 28.22 803,723 -0.35(-1.23%)
Oct 14, 2013 28.36 28.57 28.32 28.57 385,070 +0.22(+0.79%)
Oct 11, 2013 28.22 28.36 28.16 28.34 461,521 -0.16(-0.58%)
Oct 10, 2013 28.03 28.51 28.03 28.51 498,652 +0.53(+1.91%)
Oct 09, 2013 28.00 28.08 27.28 27.97 900,690 -0.24(-0.86%)
Oct 08, 2013 28.41 28.41 28.17 28.22 483,004 +0.03(+0.10%)
Oct 07, 2013 28.03 28.27 28.01 28.19 427,485 +0.03(+0.12%)
Oct 04, 2013 28.26 28.31 28.08 28.16 1,602,468 -0.14(-0.48%)
Oct 03, 2013 28.39 28.41 28.22 28.29 1,994,524 -0.05(-0.18%)
Oct 02, 2013 28.42 28.42 28.24 28.35 1,425,531 -0.13(-0.47%)
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.