Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 27.62 28.43 27.60 28.05 901,314 +0.03(+0.11%)
Jan 30, 2014 28.00 28.28 27.83 28.02 487,902 +0.32(+1.16%)
Jan 29, 2014 27.97 28.28 27.67 27.70 428,112 -0.54(-1.91%)
Jan 28, 2014 28.29 28.46 28.17 28.24 454,648 -0.06(-0.21%)
Jan 27, 2014 28.01 28.54 27.82 28.30 766,487 +0.39(+1.40%)
Jan 24, 2014 28.20 28.29 27.87 27.91 682,592 -0.47(-1.66%)
Jan 23, 2014 28.34 28.49 28.20 28.38 1,020,922 -0.26(-0.91%)
Jan 22, 2014 28.69 28.77 28.42 28.64 754,067 -0.10(-0.35%)
Jan 21, 2014 29.35 29.39 28.67 28.74 766,428 -0.43(-1.47%)
Jan 17, 2014 29.23 29.17 29.17 29.17 622,200 -0.10(-0.34%)
Jan 16, 2014 29.32 29.41 28.52 29.27 1,349,048 -0.23(-0.78%)
Jan 15, 2014 29.50 30.22 29.30 29.50 2,239,930 +0.00(+0.00%)
Jan 14, 2014 28.48 30.77 28.44 29.50 3,810,293 +1.17(+4.13%)
Jan 13, 2014 29.78 29.81 28.09 28.33 1,801,838 -1.52(-5.09%)
Jan 10, 2014 29.37 29.87 29.28 29.85 920,522 +0.48(+1.63%)
Jan 09, 2014 29.94 29.97 29.12 29.37 1,290,693 -0.55(-1.84%)
Jan 08, 2014 30.18 30.18 28.82 29.92 3,063,462 -0.31(-1.03%)
Jan 07, 2014 30.82 30.82 30.16 30.23 1,133,292 -0.62(-2.01%)
Jan 06, 2014 31.42 31.71 30.75 30.85 676,554 -0.60(-1.91%)
Jan 03, 2014 30.53 31.68 30.52 31.45 912,475 +0.89(+2.91%)
Jan 02, 2014 31.00 31.22 30.44 30.56 1,147,107 -0.51(-1.64%)
Dec 31, 2013 31.38 31.07 31.07 31.07 489,500 -0.27(-0.86%)
Dec 30, 2013 31.26 31.51 30.98 31.34 319,179 +0.06(+0.19%)
Dec 27, 2013 31.45 31.65 31.22 31.28 185,520 -0.18(-0.57%)
Dec 26, 2013 31.57 31.71 31.44 31.46 224,321 -0.05(-0.16%)
Dec 24, 2013 31.25 31.52 31.24 31.51 206,326 +0.19(+0.61%)
Dec 23, 2013 31.20 31.34 30.86 31.32 638,037 +0.23(+0.74%)
Dec 20, 2013 30.77 31.20 30.50 31.09 625,448 +0.31(+1.01%)
Dec 19, 2013 30.91 31.22 30.65 30.78 311,574 -0.32(-1.03%)
Dec 18, 2013 30.68 31.16 30.32 31.10 647,734 +0.42(+1.37%)
Dec 17, 2013 31.11 31.21 30.39 30.68 574,773 -0.42(-1.35%)
Dec 16, 2013 30.63 31.22 30.56 31.10 694,984 +0.36(+1.17%)
Dec 13, 2013 30.40 30.80 30.32 30.74 697,613 +0.35(+1.15%)
Dec 12, 2013 31.43 31.47 30.37 30.39 1,133,523 -1.07(-3.40%)
Dec 11, 2013 32.27 32.43 31.46 31.46 850,125 -0.63(-1.96%)
Dec 10, 2013 32.16 32.56 31.95 32.09 708,672 -0.18(-0.56%)
Dec 09, 2013 32.54 32.74 32.17 32.27 767,762 -0.40(-1.22%)
Dec 06, 2013 32.50 32.93 32.27 32.67 905,231 +0.03(+0.09%)
Dec 05, 2013 33.74 33.87 32.31 32.64 1,759,220 -0.70(-2.10%)
Dec 04, 2013 33.50 33.50 32.92 33.34 1,386,700 -0.55(-1.62%)
Dec 03, 2013 34.34 34.40 33.79 33.89 776,042 -0.36(-1.05%)
Dec 02, 2013 34.22 34.71 33.91 34.25 730,106 -0.01(-0.03%)
Nov 29, 2013 34.20 34.45 33.84 34.26 298,417 +0.21(+0.62%)
Nov 27, 2013 34.31 34.35 33.75 34.05 419,863 -0.17(-0.50%)
Nov 26, 2013 34.24 34.75 34.07 34.22 731,331 +0.04(+0.12%)
Nov 25, 2013 34.41 34.56 33.99 34.18 552,638 -0.20(-0.58%)
Nov 22, 2013 34.65 34.78 34.29 34.38 402,422 -0.26(-0.75%)
Nov 21, 2013 34.26 34.87 34.26 34.64 523,028 +0.34(+0.99%)
Nov 20, 2013 34.81 34.94 34.19 34.30 525,115 -0.23(-0.67%)
Nov 19, 2013 34.40 34.86 34.24 34.53 947,293 -0.01(-0.03%)
Nov 18, 2013 33.92 34.83 33.90 34.54 1,056,351 +0.68(+2.01%)
Nov 15, 2013 33.55 33.88 33.47 33.86 449,291 +0.18(+0.53%)
Nov 14, 2013 33.68 33.79 33.34 33.68 747,095 -0.11(-0.33%)
Nov 13, 2013 32.10 34.38 31.82 33.79 1,506,185 +1.55(+4.81%)
Nov 12, 2013 32.26 32.56 32.03 32.24 358,981 -0.03(-0.09%)
Nov 11, 2013 32.46 32.47 32.12 32.27 297,995 -0.16(-0.49%)
Nov 08, 2013 32.23 32.44 31.94 32.43 785,723 +0.37(+1.15%)
Nov 07, 2013 32.67 32.94 32.05 32.06 704,478 -0.55(-1.69%)
Nov 06, 2013 31.80 32.74 31.71 32.61 1,350,594 +0.82(+2.58%)
Nov 05, 2013 31.73 32.03 31.20 31.79 528,758 +0.03(+0.09%)
Nov 04, 2013 31.44 31.79 31.29 31.76 343,372 +0.36(+1.15%)
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.