Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 28.70 30.77 28.64 30.08 14,970,313 +2.34(+8.44%)
Jan 30, 2014 27.77 27.84 27.56 27.74 4,687,561 +0.08(+0.29%)
Jan 29, 2014 27.77 27.93 27.46 27.66 3,733,771 -0.22(-0.78%)
Jan 28, 2014 27.99 28.16 27.72 27.88 3,832,924 +0.01(+0.03%)
Jan 27, 2014 28.07 28.14 27.56 27.87 4,026,015 -0.10(-0.35%)
Jan 24, 2014 28.32 28.32 27.82 27.97 5,485,586 -0.55(-1.95%)
Jan 23, 2014 28.41 28.55 28.25 28.52 3,180,769 -0.10(-0.34%)
Jan 22, 2014 28.29 28.69 28.21 28.62 2,739,558 +0.47(+1.69%)
Jan 21, 2014 28.50 28.54 28.09 28.14 5,776,337 -0.04(-0.14%)
Jan 17, 2014 28.14 28.18 28.18 28.18 3,114,252 +0.00(+0.00%)
Jan 16, 2014 27.96 28.75 27.56 28.18 7,590,943 +0.21(+0.75%)
Jan 15, 2014 27.73 27.98 27.73 27.97 2,891,365 +0.25(+0.90%)
Jan 14, 2014 27.27 27.86 27.27 27.73 3,897,839 +0.46(+1.68%)
Jan 13, 2014 27.87 27.93 27.21 27.27 3,895,684 -0.76(-2.70%)
Jan 10, 2014 27.84 28.07 27.47 28.02 6,605,272 +0.19(+0.69%)
Jan 09, 2014 27.32 28.09 27.27 27.83 5,915,552 +0.55(+2.00%)
Jan 08, 2014 26.82 27.65 26.70 27.28 6,255,724 +0.49(+1.83%)
Jan 07, 2014 26.85 27.04 26.71 26.79 5,385,035 +0.09(+0.33%)
Jan 06, 2014 27.07 27.13 26.69 26.70 3,745,140 -0.18(-0.66%)
Jan 03, 2014 26.77 27.08 26.58 26.88 1,888,761 +0.20(+0.75%)
Jan 02, 2014 26.96 26.97 26.62 26.68 2,487,076 -0.23(-0.87%)
Dec 31, 2013 27.01 26.91 26.91 26.91 1,700,536 -0.10(-0.36%)
Dec 30, 2013 26.91 27.06 26.81 27.01 1,511,014 +0.09(+0.33%)
Dec 27, 2013 26.85 26.99 26.79 26.92 1,301,050 +0.14(+0.51%)
Dec 26, 2013 26.88 27.05 26.70 26.78 1,726,299 -0.11(-0.42%)
Dec 24, 2013 26.77 26.93 26.69 26.90 744,464 +0.08(+0.30%)
Dec 23, 2013 26.92 27.00 26.66 26.82 2,210,555 +0.10(+0.39%)
Dec 20, 2013 27.18 27.26 26.70 26.71 6,600,818 -0.51(-1.86%)
Dec 19, 2013 27.15 27.29 26.95 27.22 4,326,452 -0.05(-0.18%)
Dec 18, 2013 26.82 27.28 26.64 27.27 4,655,786 +0.60(+2.23%)
Dec 17, 2013 26.98 27.06 26.64 26.67 4,037,946 -0.35(-1.28%)
Dec 16, 2013 26.82 27.14 26.72 27.02 5,277,284 +0.39(+1.45%)
Dec 13, 2013 27.15 27.15 26.57 26.63 4,777,467 -0.39(-1.43%)
Dec 12, 2013 27.18 27.32 26.80 27.02 4,630,283 -0.27(-1.00%)
Dec 11, 2013 27.40 27.65 27.23 27.29 3,963,500 -0.03(-0.12%)
Dec 10, 2013 27.23 27.41 26.95 27.32 4,668,897 +0.14(+0.53%)
Dec 09, 2013 27.21 27.47 27.07 27.18 4,525,268 -0.02(-0.09%)
Dec 06, 2013 26.63 27.33 26.63 27.20 4,765,095 +0.73(+2.77%)
Dec 05, 2013 26.78 26.78 26.04 26.47 8,203,451 -0.36(-1.35%)
Dec 04, 2013 26.29 26.95 26.15 26.83 8,756,409 +0.42(+1.58%)
Dec 03, 2013 25.75 26.54 25.71 26.41 6,780,039 +0.71(+2.75%)
Dec 02, 2013 25.41 25.88 25.30 25.71 3,926,983 +0.22(+0.85%)
Nov 29, 2013 25.05 25.72 24.98 25.49 2,013,084 +0.03(+0.13%)
Nov 27, 2013 25.59 25.59 25.34 25.46 2,821,754 -0.03(-0.13%)
Nov 26, 2013 25.39 25.68 25.30 25.49 3,341,960 +0.15(+0.59%)
Nov 25, 2013 25.50 25.64 25.32 25.34 3,334,672 -0.19(-0.75%)
Nov 22, 2013 25.24 25.56 24.93 25.53 4,529,185 +0.34(+1.34%)
Nov 21, 2013 24.92 25.34 24.89 25.20 4,188,883 +0.39(+1.59%)
Nov 20, 2013 24.75 24.96 24.67 24.80 6,523,620 +0.10(+0.42%)
Nov 19, 2013 23.56 24.74 23.51 24.70 10,883,108 +1.09(+4.62%)
Nov 18, 2013 24.08 24.25 23.29 23.61 11,918,043 +0.52(+2.26%)
Nov 15, 2013 23.04 23.20 22.84 23.09 6,831,517 +0.11(+0.49%)
Nov 14, 2013 22.63 23.01 22.35 22.97 5,835,115 +0.08(+0.35%)
Nov 13, 2013 22.48 22.91 22.42 22.89 8,184,610 +0.38(+1.68%)
Nov 12, 2013 22.38 22.60 22.24 22.52 4,029,486 +0.11(+0.50%)
Nov 11, 2013 22.36 22.49 22.31 22.40 2,522,698 -0.06(-0.29%)
Nov 08, 2013 22.17 22.51 22.01 22.47 3,402,913 +0.35(+1.60%)
Nov 07, 2013 22.44 22.48 22.05 22.11 4,914,731 -0.35(-1.54%)
Nov 06, 2013 22.36 22.53 22.22 22.46 3,603,495 +0.11(+0.50%)
Nov 05, 2013 22.15 22.57 22.11 22.35 5,842,593 +0.22(+1.02%)
Nov 04, 2013 22.36 22.38 21.93 22.12 3,943,307 -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.