Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 26.64 27.23 27.23 27.23 2,277,569 +0.68(+2.57%)
Dec 30, 2013 26.21 26.69 26.18 26.55 1,527,205 +0.35(+1.34%)
Dec 27, 2013 26.13 26.26 26.05 26.20 991,003 +0.15(+0.56%)
Dec 26, 2013 25.83 26.20 25.79 26.06 1,243,518 +0.27(+1.06%)
Dec 24, 2013 26.07 26.13 25.72 25.78 843,467 -0.24(-0.92%)
Dec 23, 2013 26.09 26.29 25.88 26.02 2,070,086 +0.05(+0.20%)
Dec 20, 2013 25.25 26.10 25.14 25.97 3,269,098 +0.52(+2.05%)
Dec 19, 2013 25.52 25.77 25.42 25.45 2,559,764 -0.06(-0.23%)
Dec 18, 2013 25.42 25.53 25.04 25.51 5,709,061 +0.09(+0.37%)
Dec 17, 2013 25.99 26.02 25.35 25.42 3,984,945 -0.63(-2.43%)
Dec 16, 2013 26.63 26.79 26.01 26.05 3,995,545 -0.49(-1.83%)
Dec 13, 2013 26.30 26.64 26.28 26.53 2,134,807 +0.26(+0.97%)
Dec 12, 2013 26.49 26.64 26.18 26.28 1,475,112 -0.20(-0.74%)
Dec 11, 2013 27.57 27.64 26.45 26.47 3,528,553 -1.02(-3.73%)
Dec 10, 2013 27.61 27.89 27.47 27.50 1,532,606 -0.09(-0.34%)
Dec 09, 2013 27.51 27.87 27.51 27.59 1,905,621 +0.13(+0.47%)
Dec 06, 2013 28.06 28.33 27.38 27.47 2,211,795 -0.37(-1.32%)
Dec 05, 2013 27.98 28.33 27.79 27.83 1,278,056 -0.25(-0.88%)
Dec 04, 2013 28.33 28.47 27.74 28.08 2,278,842 -0.32(-1.14%)
Dec 03, 2013 28.74 28.82 28.33 28.40 1,452,704 -0.47(-1.62%)
Dec 02, 2013 28.84 29.11 28.37 28.87 1,656,960 +0.05(+0.18%)
Nov 29, 2013 28.64 29.10 28.51 28.82 560,609 +0.30(+1.05%)
Nov 27, 2013 28.62 29.08 28.30 28.52 2,353,176 +0.08(+0.27%)
Nov 26, 2013 28.83 29.04 28.35 28.45 2,375,332 -0.35(-1.21%)
Nov 25, 2013 28.87 28.97 28.70 28.79 1,111,557 -0.06(-0.21%)
Nov 22, 2013 29.24 29.28 28.76 28.85 2,097,103 -0.36(-1.22%)
Nov 21, 2013 28.85 29.25 28.84 29.21 2,408,015 +0.41(+1.42%)
Nov 20, 2013 28.95 29.07 28.56 28.80 1,767,450 -0.03(-0.12%)
Nov 19, 2013 29.06 29.06 28.70 28.84 1,005,311 -0.34(-1.17%)
Nov 18, 2013 29.58 29.74 29.02 29.18 1,540,668 -0.32(-1.10%)
Nov 15, 2013 29.24 29.60 29.24 29.50 1,504,640 +0.26(+0.87%)
Nov 14, 2013 29.27 29.39 28.96 29.25 1,862,690 -0.14(-0.49%)
Nov 12, 2013 29.57 29.69 29.20 29.39 1,136,132 -0.26(-0.86%)
Nov 11, 2013 29.57 29.71 29.37 29.65 593,225 -0.01(-0.03%)
Nov 08, 2013 29.25 29.67 29.05 29.65 1,191,522 +0.36(+1.22%)
Nov 07, 2013 29.51 29.70 29.24 29.30 2,373,915 -0.13(-0.43%)
Nov 06, 2013 29.48 29.76 29.36 29.42 1,053,587 +0.01(+0.03%)
Nov 05, 2013 29.69 29.75 29.23 29.42 2,466,362 -0.53(-1.76%)
Nov 04, 2013 29.73 30.12 29.42 29.94 1,366,258 +0.25(+0.83%)
Nov 01, 2013 29.35 29.80 29.10 29.70 1,480,994 +0.27(+0.93%)
Oct 31, 2013 29.73 29.77 29.27 29.42 1,968,507 -0.36(-1.20%)
Oct 30, 2013 29.49 29.92 29.31 29.78 2,067,808 +0.33(+1.13%)
Oct 29, 2013 29.30 29.47 29.21 29.45 1,685,449 +0.21(+0.73%)
Oct 28, 2013 28.79 29.26 28.64 29.24 3,572,238 +0.49(+1.69%)
Oct 25, 2013 28.73 29.22 27.51 28.75 8,504,443 -1.66(-5.46%)
Oct 24, 2013 30.08 30.87 30.08 30.41 3,627,035 +0.20(+0.65%)
Oct 23, 2013 30.60 30.70 30.06 30.22 3,218,306 -0.70(-2.26%)
Oct 22, 2013 30.98 31.27 30.80 30.92 2,751,211 +0.14(+0.44%)
Oct 21, 2013 30.44 30.80 30.26 30.78 2,441,281 +0.41(+1.35%)
Oct 18, 2013 29.65 30.39 29.65 30.37 2,026,417 +0.74(+2.50%)
Oct 17, 2013 28.81 29.71 28.75 29.63 1,359,388 +0.75(+2.60%)
Oct 16, 2013 28.68 29.01 28.54 28.88 1,883,637 +0.37(+1.32%)
Oct 15, 2013 28.41 28.52 27.91 28.50 2,028,636 +0.04(+0.15%)
Oct 14, 2013 27.77 28.46 27.77 28.46 1,094,223 +0.34(+1.21%)
Oct 11, 2013 27.75 28.22 27.73 28.12 877,004 +0.28(+1.01%)
Oct 10, 2013 27.68 28.01 27.65 27.84 1,502,177 +0.56(+2.06%)
Oct 09, 2013 27.63 27.73 27.08 27.28 1,460,820 +0.06(+0.22%)
Oct 08, 2013 27.89 27.94 27.20 27.22 1,268,595 -0.69(-2.47%)
Oct 07, 2013 28.02 28.17 27.86 27.91 649,224 -0.43(-1.53%)
Oct 04, 2013 28.25 28.48 28.14 28.34 723,312 +0.03(+0.09%)
Oct 03, 2013 28.94 28.95 27.93 28.32 1,483,724 -0.65(-2.24%)
Oct 02, 2013 28.29 28.97 28.18 28.96 1,843,208 +0.55(+1.95%)
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.