Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 25.65 25.94 25.49 25.78 1,556,634 -0.11(-0.44%)
Jan 30, 2014 25.86 25.95 25.58 25.90 5,869,445 -0.18(-0.70%)
Jan 29, 2014 26.23 26.27 26.00 26.08 2,124,584 -0.71(-2.67%)
Jan 28, 2014 26.77 26.83 26.63 26.79 1,338,895 -0.08(-0.30%)
Jan 27, 2014 27.07 27.14 26.87 26.87 1,217,538 -0.24(-0.89%)
Jan 24, 2014 27.53 27.67 27.11 27.11 1,446,540 -0.85(-3.04%)
Jan 23, 2014 28.12 28.13 27.90 27.97 1,472,836 -0.27(-0.96%)
Jan 22, 2014 28.20 28.37 28.17 28.24 3,001,138 +0.25(+0.90%)
Jan 21, 2014 27.97 28.02 27.80 27.98 2,322,379 +0.84(+3.08%)
Jan 17, 2014 27.16 27.15 27.15 27.15 778,492 -0.13(-0.47%)
Jan 16, 2014 27.21 27.31 27.11 27.28 791,631 +0.17(+0.63%)
Jan 15, 2014 27.01 27.20 27.04 27.11 1,174,090 +0.10(+0.36%)
Jan 14, 2014 26.83 27.16 27.01 27.01 1,952,526 +0.18(+0.66%)
Jan 13, 2014 26.67 26.92 26.58 26.83 4,255,762 -0.64(-2.35%)
Jan 10, 2014 27.45 27.54 27.31 27.48 1,140,299 -0.25(-0.91%)
Jan 09, 2014 27.61 27.77 27.47 27.73 1,091,877 -0.08(-0.30%)
Jan 08, 2014 27.95 28.03 27.78 27.81 751,578 -0.19(-0.69%)
Jan 07, 2014 28.25 28.27 28.00 28.01 725,066 -0.19(-0.68%)
Jan 06, 2014 28.36 28.37 28.15 28.20 1,879,197 -0.07(-0.24%)
Jan 03, 2014 28.25 28.34 28.17 28.26 921,446 -0.11(-0.38%)
Jan 02, 2014 28.54 28.55 28.20 28.37 915,836 -0.48(-1.67%)
Dec 31, 2013 28.67 28.85 28.85 28.85 551,757 +0.35(+1.23%)
Dec 30, 2013 28.42 28.65 28.42 28.50 1,023,912 -0.25(-0.88%)
Dec 27, 2013 28.82 28.87 28.68 28.75 1,010,115 +0.27(+0.95%)
Dec 26, 2013 28.54 28.55 28.32 28.48 426,867 +0.20(+0.72%)
Dec 24, 2013 28.25 28.46 28.24 28.28 371,297 +0.15(+0.53%)
Dec 23, 2013 28.12 28.24 28.04 28.13 1,073,545 +0.15(+0.52%)
Dec 20, 2013 27.97 28.04 27.80 27.98 1,422,425 -0.03(-0.11%)
Dec 19, 2013 28.04 28.14 27.97 28.01 1,006,302 -0.09(-0.32%)
Dec 18, 2013 27.94 28.18 27.69 28.10 949,220 +0.59(+2.16%)
Dec 17, 2013 27.72 27.72 27.47 27.51 747,617 -0.13(-0.49%)
Dec 16, 2013 27.66 27.84 27.63 27.64 1,116,807 +0.16(+0.57%)
Dec 13, 2013 27.43 27.51 27.35 27.49 914,037 -0.10(-0.36%)
Dec 12, 2013 27.70 27.81 27.51 27.59 2,341,069 -0.33(-1.19%)
Dec 11, 2013 28.00 28.00 27.80 27.92 3,312,881 -0.03(-0.10%)
Dec 10, 2013 28.05 28.05 27.87 27.95 2,110,678 -0.05(-0.19%)
Dec 09, 2013 27.94 28.12 27.93 28.00 2,695,728 -0.18(-0.65%)
Dec 06, 2013 28.21 28.22 28.05 28.18 360,690 +0.13(+0.48%)
Dec 05, 2013 28.09 28.15 27.97 28.05 421,316 -0.24(-0.84%)
Dec 04, 2013 28.11 28.35 28.09 28.29 542,937 +0.08(+0.29%)
Dec 03, 2013 28.25 28.25 28.05 28.21 706,972 -0.01(-0.04%)
Dec 02, 2013 28.47 28.50 28.20 28.22 534,609 -0.34(-1.20%)
Nov 29, 2013 28.67 28.76 28.56 28.56 203,781 +0.03(+0.09%)
Nov 27, 2013 28.68 28.74 28.53 28.53 855,727 +0.11(+0.39%)
Nov 26, 2013 28.48 28.56 28.40 28.42 660,817 -0.11(-0.39%)
Nov 25, 2013 28.62 28.72 28.48 28.53 769,035 -0.07(-0.24%)
Nov 22, 2013 28.48 28.64 28.45 28.60 883,322 +0.04(+0.13%)
Nov 21, 2013 28.52 28.59 28.37 28.57 1,480,937 -0.37(-1.26%)
Nov 20, 2013 29.26 29.34 28.77 28.93 1,840,872 -0.29(-1.00%)
Nov 19, 2013 29.27 29.31 29.13 29.22 919,644 -0.06(-0.19%)
Nov 18, 2013 29.44 29.44 29.22 29.28 784,251 -0.10(-0.33%)
Nov 15, 2013 29.31 29.38 29.26 29.38 475,792 +0.13(+0.46%)
Nov 14, 2013 29.21 29.33 29.18 29.24 1,285,688 -0.11(-0.38%)
Nov 13, 2013 29.03 29.35 29.03 29.35 796,698 +0.12(+0.40%)
Nov 12, 2013 29.24 29.35 29.13 29.24 1,309,505 -0.34(-1.14%)
Nov 11, 2013 29.62 29.65 29.42 29.57 1,284,136 -0.08(-0.28%)
Nov 08, 2013 29.46 29.66 29.30 29.66 1,074,326 +0.20(+0.69%)
Nov 07, 2013 29.89 29.89 29.38 29.45 629,279 -0.37(-1.24%)
Nov 06, 2013 29.80 29.86 29.63 29.82 1,033,849 +0.16(+0.53%)
Nov 05, 2013 29.50 29.70 29.37 29.67 375,817 +0.16(+0.55%)
Nov 04, 2013 29.51 29.67 29.33 29.51 395,668 -0.03(-0.12%)
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.