Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 28.69 30.76 28.63 30.07 14,974,819 +2.34(+8.44%)
Jan 30, 2014 27.76 27.83 27.55 27.73 4,688,972 +0.08(+0.29%)
Jan 29, 2014 27.77 27.93 27.46 27.65 3,734,895 -0.22(-0.78%)
Jan 28, 2014 27.98 28.15 27.71 27.87 3,834,078 +0.01(+0.03%)
Jan 27, 2014 28.06 28.13 27.56 27.86 4,027,227 -0.10(-0.35%)
Jan 24, 2014 28.31 28.31 27.81 27.96 5,487,237 -0.55(-1.95%)
Jan 23, 2014 28.40 28.54 28.24 28.51 3,181,726 -0.10(-0.34%)
Jan 22, 2014 28.28 28.68 28.20 28.61 2,740,382 +0.47(+1.69%)
Jan 21, 2014 28.49 28.53 28.08 28.14 5,778,076 -0.04(-0.14%)
Jan 17, 2014 28.13 28.18 28.18 28.18 3,115,189 +0.00(+0.00%)
Jan 16, 2014 27.95 28.74 27.55 28.18 7,593,228 +0.21(+0.75%)
Jan 15, 2014 27.72 27.97 27.73 27.97 2,892,236 +0.25(+0.90%)
Jan 14, 2014 27.27 27.85 27.27 27.72 3,899,012 +0.46(+1.68%)
Jan 13, 2014 27.86 27.93 27.20 27.26 3,896,856 -0.76(-2.70%)
Jan 10, 2014 27.83 28.06 27.46 28.01 6,607,260 +0.19(+0.69%)
Jan 09, 2014 27.32 28.08 27.26 27.82 5,917,332 +0.55(+2.00%)
Jan 08, 2014 26.82 27.64 26.69 27.27 6,257,606 +0.49(+1.83%)
Jan 07, 2014 26.84 27.03 26.70 26.78 5,386,656 +0.09(+0.33%)
Jan 06, 2014 27.06 27.12 26.68 26.70 3,746,267 -0.18(-0.66%)
Jan 03, 2014 26.76 27.07 26.57 26.87 1,889,330 +0.20(+0.75%)
Jan 02, 2014 26.95 26.96 26.61 26.67 2,487,824 -0.23(-0.87%)
Dec 31, 2013 27.00 26.90 26.90 26.90 1,701,048 -0.10(-0.36%)
Dec 30, 2013 26.90 27.05 26.80 27.00 1,511,469 +0.09(+0.33%)
Dec 27, 2013 26.84 26.98 26.78 26.91 1,301,442 +0.14(+0.51%)
Dec 26, 2013 26.87 27.04 26.70 26.78 1,726,819 -0.11(-0.42%)
Dec 24, 2013 26.76 26.92 26.68 26.89 744,688 +0.08(+0.30%)
Dec 23, 2013 26.91 26.99 26.65 26.81 2,211,221 +0.10(+0.39%)
Dec 20, 2013 27.17 27.25 26.69 26.70 6,602,804 -0.51(-1.86%)
Dec 19, 2013 27.15 27.28 26.94 27.21 4,327,754 -0.05(-0.18%)
Dec 18, 2013 26.82 27.27 26.64 27.26 4,657,187 +0.60(+2.23%)
Dec 17, 2013 26.97 27.05 26.64 26.66 4,039,161 -0.35(-1.28%)
Dec 16, 2013 26.82 27.13 26.71 27.01 5,278,872 +0.39(+1.45%)
Dec 13, 2013 27.14 27.14 26.56 26.62 4,778,904 -0.39(-1.43%)
Dec 12, 2013 27.17 27.31 26.79 27.01 4,631,676 -0.27(-1.00%)
Dec 11, 2013 27.39 27.64 27.23 27.28 3,964,693 -0.03(-0.12%)
Dec 10, 2013 27.23 27.40 26.95 27.32 4,670,303 +0.14(+0.53%)
Dec 09, 2013 27.20 27.46 27.06 27.17 4,526,630 -0.02(-0.09%)
Dec 06, 2013 26.62 27.32 26.62 27.19 4,766,529 +0.73(+2.77%)
Dec 05, 2013 26.77 26.77 26.04 26.46 8,205,920 -0.36(-1.35%)
Dec 04, 2013 26.28 26.94 26.14 26.82 8,759,044 +0.42(+1.58%)
Dec 03, 2013 25.75 26.53 25.70 26.41 6,782,080 +0.71(+2.75%)
Dec 02, 2013 25.40 25.88 25.29 25.70 3,928,165 +0.22(+0.85%)
Nov 29, 2013 25.05 25.71 24.98 25.48 2,013,690 +0.03(+0.13%)
Nov 27, 2013 25.59 25.59 25.33 25.45 2,822,603 -0.03(-0.13%)
Nov 26, 2013 25.39 25.67 25.30 25.48 3,342,966 +0.15(+0.59%)
Nov 25, 2013 25.49 25.63 25.31 25.33 3,335,676 -0.19(-0.75%)
Nov 22, 2013 25.23 25.55 24.92 25.53 4,530,549 +0.34(+1.34%)
Nov 21, 2013 24.92 25.33 24.88 25.19 4,190,143 +0.39(+1.58%)
Nov 20, 2013 24.74 24.96 24.67 24.80 6,525,584 +0.10(+0.42%)
Nov 19, 2013 23.55 24.73 23.50 24.69 10,886,384 +1.09(+4.62%)
Nov 18, 2013 24.07 24.24 23.29 23.60 11,921,630 +0.52(+2.26%)
Nov 15, 2013 23.03 23.20 22.83 23.08 6,833,574 +0.11(+0.49%)
Nov 14, 2013 22.62 23.00 22.34 22.97 5,836,872 +0.08(+0.35%)
Nov 13, 2013 22.48 22.90 22.41 22.89 8,187,073 +0.38(+1.68%)
Nov 12, 2013 22.37 22.59 22.23 22.51 4,030,698 +0.11(+0.50%)
Nov 11, 2013 22.36 22.49 22.30 22.40 2,523,457 -0.06(-0.29%)
Nov 08, 2013 22.16 22.50 22.00 22.46 3,403,937 +0.35(+1.60%)
Nov 07, 2013 22.44 22.47 22.04 22.11 4,916,210 -0.34(-1.54%)
Nov 06, 2013 22.36 22.53 22.21 22.45 3,604,580 +0.11(+0.50%)
Nov 05, 2013 22.15 22.57 22.10 22.34 5,844,351 +0.22(+1.02%)
Nov 04, 2013 22.35 22.37 21.92 22.12 3,944,494 -0.11(-0.51%)
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.