Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 31.29 32.65 31.06 32.03 718,830 -0.38(-1.17%)
Jan 30, 2014 32.47 33.10 32.20 32.41 831,073 +0.54(+1.69%)
Jan 29, 2014 31.65 32.48 30.75 31.87 1,015,580 +0.50(+1.59%)
Jan 28, 2014 31.37 31.89 30.76 31.37 793,930 +0.17(+0.54%)
Jan 27, 2014 29.61 31.60 29.29 31.20 1,275,311 +1.41(+4.73%)
Jan 24, 2014 30.87 31.05 29.55 29.79 1,061,466 -1.27(-4.09%)
Jan 23, 2014 31.58 31.92 30.53 31.06 1,063,403 -0.95(-2.97%)
Jan 22, 2014 32.50 32.50 31.51 32.01 751,000 -0.24(-0.74%)
Jan 21, 2014 32.75 32.84 31.44 32.25 1,229,292 +0.35(+1.10%)
Jan 17, 2014 32.70 31.90 31.90 31.90 1,806,300 -0.52(-1.60%)
Jan 16, 2014 32.12 33.20 32.09 32.42 1,823,234 +0.39(+1.22%)
Jan 15, 2014 31.71 32.90 30.72 32.03 1,979,668 +0.32(+1.01%)
Jan 14, 2014 29.60 32.40 29.60 31.71 2,542,943 +2.72(+9.38%)
Jan 13, 2014 30.01 30.38 28.77 28.99 1,961,935 -0.32(-1.09%)
Jan 10, 2014 31.34 31.98 28.13 29.31 4,259,587 -2.86(-8.89%)
Jan 09, 2014 32.63 33.28 31.76 32.17 1,874,829 -0.29(-0.89%)
Jan 08, 2014 34.73 34.85 30.88 32.46 5,696,722 -3.15(-8.85%)
Jan 07, 2014 34.56 36.49 34.10 35.61 2,231,815 +1.55(+4.55%)
Jan 06, 2014 34.94 35.02 33.94 34.06 1,982,906 -0.15(-0.44%)
Jan 03, 2014 33.11 34.45 33.09 34.21 1,619,490 +1.14(+3.45%)
Jan 02, 2014 33.98 34.00 32.25 33.07 2,018,696 -0.82(-2.42%)
Dec 31, 2013 32.40 33.89 33.89 33.89 1,839,400 +1.81(+5.64%)
Dec 30, 2013 32.56 32.59 31.09 32.08 1,492,761 +0.19(+0.60%)
Dec 27, 2013 30.95 32.82 30.77 31.89 2,067,418 +1.24(+4.05%)
Dec 26, 2013 29.20 30.99 28.90 30.65 1,662,480 +1.86(+6.46%)
Dec 24, 2013 28.97 29.45 27.77 28.79 1,144,453 -0.17(-0.59%)
Dec 23, 2013 29.24 29.42 28.52 28.96 1,534,307 +1.02(+3.65%)
Dec 20, 2013 25.56 28.83 25.55 27.94 3,824,339 +2.87(+11.45%)
Dec 19, 2013 25.00 25.49 24.61 25.07 710,176 +0.08(+0.32%)
Dec 18, 2013 24.86 25.07 24.13 24.99 473,628 +0.15(+0.60%)
Dec 17, 2013 24.43 25.10 24.43 24.84 693,313 +0.11(+0.44%)
Dec 16, 2013 25.00 25.41 24.69 24.73 1,049,611 -0.08(-0.32%)
Dec 13, 2013 24.55 25.11 24.50 24.81 839,582 +0.31(+1.27%)
Dec 12, 2013 24.00 24.75 23.90 24.50 1,031,235 +0.78(+3.29%)
Dec 11, 2013 25.00 25.09 23.64 23.72 1,150,864 -1.24(-4.97%)
Dec 10, 2013 25.00 25.10 23.92 24.96 1,213,732 +0.02(+0.08%)
Dec 09, 2013 24.73 25.69 24.72 24.94 852,685 +0.22(+0.89%)
Dec 06, 2013 25.20 25.30 23.55 24.72 0 +0.74(+3.09%)
Dec 05, 2013 24.13 25.08 23.84 23.98 1,919,338 -0.04(-0.17%)
Dec 04, 2013 23.60 24.25 23.11 24.02 0 +0.45(+1.91%)
Dec 03, 2013 24.00 24.00 23.29 23.57 0 -0.12(-0.51%)
Dec 02, 2013 24.80 24.86 23.30 23.69 1,178,886 -1.11(-4.48%)
Nov 29, 2013 24.96 25.10 24.50 24.80 0 +0.01(+0.04%)
Nov 27, 2013 24.52 25.12 24.20 24.79 0 +0.37(+1.52%)
Nov 26, 2013 23.74 24.75 23.38 24.42 0 +0.63(+2.65%)
Nov 25, 2013 22.50 23.96 22.46 23.79 1,095,865 +1.34(+5.97%)
Nov 22, 2013 22.94 22.96 22.20 22.45 0 -0.49(-2.14%)
Nov 21, 2013 21.82 23.05 21.76 22.94 799,914 +1.40(+6.50%)
Nov 20, 2013 21.63 21.99 21.31 21.54 0 -0.01(-0.05%)
Nov 19, 2013 21.97 22.57 21.31 21.55 652,494 -0.42(-1.91%)
Nov 18, 2013 22.40 23.05 21.85 21.97 0 -0.32(-1.44%)
Nov 15, 2013 21.88 22.32 21.61 22.29 0 +0.51(+2.34%)
Nov 14, 2013 22.32 22.37 21.51 21.78 0 +0.27(+1.26%)
Nov 12, 2013 21.67 21.84 21.26 21.51 0 -0.34(-1.56%)
Nov 11, 2013 20.70 21.92 20.68 21.85 0 +1.31(+6.38%)
Nov 08, 2013 19.64 20.80 19.57 20.54 0 +0.84(+4.26%)
Nov 07, 2013 20.69 21.08 19.57 19.70 952,469 -0.91(-4.42%)
Nov 06, 2013 20.80 21.14 20.43 20.61 517,771 +0.03(+0.15%)
Nov 05, 2013 20.89 21.37 20.53 20.58 0 -0.39(-1.86%)
Nov 04, 2013 20.30 21.00 20.14 20.97 574,839 +0.85(+4.22%)
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.