Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 30.18 30.56 30.13 30.42 4,556,689 -0.25(-0.81%)
Jan 30, 2014 30.51 30.81 30.42 30.67 4,227,020 -0.05(-0.15%)
Jan 29, 2014 30.78 30.90 30.61 30.72 4,920,799 -0.72(-2.29%)
Jan 28, 2014 31.46 31.59 31.25 31.44 2,701,626 +0.09(+0.28%)
Jan 27, 2014 31.51 31.61 31.33 31.35 3,749,847 -0.13(-0.41%)
Jan 24, 2014 31.89 31.92 31.47 31.48 4,381,073 -0.93(-2.86%)
Jan 23, 2014 32.29 32.41 32.14 32.41 4,498,815 +0.09(+0.29%)
Jan 22, 2014 32.47 32.47 32.22 32.31 4,102,197 -0.12(-0.38%)
Jan 21, 2014 32.49 32.51 32.24 32.44 4,878,154 +0.50(+1.57%)
Jan 17, 2014 31.89 31.94 31.94 31.94 3,990,499 +0.25(+0.78%)
Jan 16, 2014 31.56 31.69 31.46 31.69 2,629,143 +0.18(+0.58%)
Jan 15, 2014 31.03 31.55 31.23 31.50 5,824,180 +0.47(+1.52%)
Jan 14, 2014 30.81 31.05 30.71 31.03 3,301,604 +0.41(+1.35%)
Jan 13, 2014 30.79 30.93 30.60 30.62 7,575,419 -0.52(-1.67%)
Jan 10, 2014 31.16 31.33 31.03 31.14 5,823,580 -0.05(-0.17%)
Jan 09, 2014 31.45 31.46 31.05 31.19 4,156,119 +0.07(+0.21%)
Jan 08, 2014 31.22 31.28 31.09 31.13 2,943,974 -0.20(-0.64%)
Jan 07, 2014 31.34 31.43 31.25 31.33 2,286,600 +0.04(+0.13%)
Jan 06, 2014 31.33 31.45 31.23 31.29 2,746,243 +0.12(+0.38%)
Jan 03, 2014 31.11 31.27 31.07 31.17 2,188,384 +0.01(+0.02%)
Jan 02, 2014 31.22 31.23 31.01 31.16 2,965,590 -0.35(-1.12%)
Dec 31, 2013 31.34 31.52 31.52 31.52 1,977,800 +0.16(+0.51%)
Dec 30, 2013 31.29 31.43 31.17 31.36 1,815,050 +0.07(+0.23%)
Dec 27, 2013 31.40 31.41 31.12 31.29 2,526,487 +0.38(+1.22%)
Dec 26, 2013 30.70 30.95 30.68 30.91 1,902,644 +0.22(+0.73%)
Dec 24, 2013 30.68 30.74 30.64 30.68 2,063,318 +0.24(+0.78%)
Dec 23, 2013 30.64 30.67 30.41 30.45 3,159,578 +0.12(+0.39%)
Dec 20, 2013 30.37 30.55 30.31 30.33 4,850,016 -0.11(-0.37%)
Dec 19, 2013 30.29 30.48 30.20 30.44 4,928,402 +0.14(+0.45%)
Dec 18, 2013 29.90 30.34 29.81 30.31 8,206,789 +0.17(+0.57%)
Dec 17, 2013 30.15 30.24 30.03 30.13 4,237,626 -0.50(-1.62%)
Dec 16, 2013 30.58 30.74 30.47 30.63 3,440,453 +0.31(+1.01%)
Dec 13, 2013 30.18 30.33 30.15 30.32 4,277,432 +0.05(+0.16%)
Dec 12, 2013 30.35 30.40 30.19 30.28 3,271,889 -0.08(-0.27%)
Dec 11, 2013 30.73 30.78 30.34 30.36 3,207,923 -0.35(-1.13%)
Dec 10, 2013 30.78 30.84 30.65 30.71 2,892,258 -0.29(-0.93%)
Dec 09, 2013 30.93 31.03 30.86 31.00 2,817,448 -0.08(-0.27%)
Dec 06, 2013 31.01 31.09 30.93 31.08 2,252,561 +0.25(+0.82%)
Dec 05, 2013 30.78 30.84 30.71 30.83 3,650,271 +0.07(+0.21%)
Dec 04, 2013 30.71 30.84 30.64 30.76 4,198,587 -0.23(-0.74%)
Dec 03, 2013 31.15 31.22 30.91 30.99 2,273,290 -0.29(-0.92%)
Dec 02, 2013 31.29 31.37 31.23 31.28 2,363,708 +0.04(+0.13%)
Nov 29, 2013 31.14 31.34 31.12 31.24 2,820,088 +0.28(+0.92%)
Nov 27, 2013 31.13 31.19 30.91 30.96 3,573,626 +0.03(+0.10%)
Nov 26, 2013 30.90 31.03 30.81 30.93 12,842,892 -0.25(-0.81%)
Nov 25, 2013 31.32 31.67 31.07 31.18 6,434,800 -0.32(-1.01%)
Nov 22, 2013 31.41 31.50 31.32 31.50 3,262,634 +0.08(+0.26%)
Nov 21, 2013 31.26 31.42 31.20 31.42 5,920,419 +0.33(+1.06%)
Nov 20, 2013 31.29 31.39 31.02 31.09 3,405,148 +0.04(+0.11%)
Nov 19, 2013 30.94 31.11 30.90 31.05 3,920,763 +0.35(+1.13%)
Nov 18, 2013 30.96 30.96 30.68 30.70 2,499,564 -0.04(-0.13%)
Nov 15, 2013 30.71 30.78 30.63 30.74 3,319,026 -0.03(-0.10%)
Nov 14, 2013 30.65 30.82 30.62 30.77 3,374,299 +0.11(+0.37%)
Nov 13, 2013 30.43 30.66 30.41 30.66 3,699,283 +0.22(+0.73%)
Nov 12, 2013 30.34 30.54 30.32 30.44 5,208,942 -0.50(-1.60%)
Nov 11, 2013 30.91 31.01 30.82 30.93 3,896,053 -0.08(-0.24%)
Nov 08, 2013 30.75 31.01 30.74 31.01 3,278,687 +0.26(+0.83%)
Nov 07, 2013 30.96 30.98 30.71 30.75 4,248,049 -0.36(-1.14%)
Nov 06, 2013 31.10 31.16 30.95 31.11 4,432,185 -0.20(-0.65%)
Nov 05, 2013 31.05 31.37 31.00 31.31 3,956,805 +0.19(+0.60%)
Nov 04, 2013 31.02 31.14 30.82 31.13 5,780,831 +0.10(+0.32%)
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.