Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 30.85 31.25 30.81 31.11 4,456,617 -0.25(-0.81%)
Jan 30, 2014 31.20 31.50 31.10 31.36 4,134,189 -0.05(-0.15%)
Jan 29, 2014 31.48 31.60 31.30 31.41 4,812,731 -0.74(-2.29%)
Jan 28, 2014 32.16 32.30 31.95 32.15 2,642,295 +0.09(+0.28%)
Jan 27, 2014 32.22 32.32 32.04 32.05 3,667,496 -0.13(-0.41%)
Jan 24, 2014 32.60 32.63 32.18 32.19 4,284,859 -0.95(-2.86%)
Jan 23, 2014 33.01 33.14 32.86 33.14 4,400,015 +0.10(+0.29%)
Jan 22, 2014 33.20 33.20 32.95 33.04 4,012,108 -0.13(-0.38%)
Jan 21, 2014 33.22 33.24 32.96 33.17 4,771,023 +0.51(+1.57%)
Jan 17, 2014 32.61 32.65 32.65 32.65 3,902,862 +0.25(+0.78%)
Jan 16, 2014 32.27 32.40 32.17 32.40 2,571,404 +0.19(+0.58%)
Jan 15, 2014 31.73 32.25 31.93 32.21 5,696,273 +0.48(+1.52%)
Jan 14, 2014 31.50 31.75 31.40 31.73 3,229,096 +0.42(+1.35%)
Jan 13, 2014 31.48 31.62 31.29 31.31 7,409,052 -0.53(-1.67%)
Jan 10, 2014 31.86 32.04 31.73 31.84 5,695,687 -0.05(-0.17%)
Jan 09, 2014 32.15 32.16 31.75 31.89 4,064,845 +0.07(+0.21%)
Jan 08, 2014 31.92 31.98 31.78 31.83 2,879,320 -0.21(-0.64%)
Jan 07, 2014 32.05 32.14 31.95 32.03 2,236,383 +0.04(+0.13%)
Jan 06, 2014 32.04 32.15 31.93 31.99 2,685,931 +0.12(+0.38%)
Jan 03, 2014 31.81 31.98 31.77 31.87 2,140,324 +0.01(+0.02%)
Jan 02, 2014 31.92 31.93 31.71 31.86 2,900,461 -0.36(-1.12%)
Dec 31, 2013 32.04 32.22 32.22 32.22 1,934,365 +0.16(+0.51%)
Dec 30, 2013 31.99 32.13 31.87 32.06 1,775,189 +0.07(+0.23%)
Dec 27, 2013 32.10 32.12 31.82 31.99 2,471,002 +0.39(+1.22%)
Dec 26, 2013 31.39 31.64 31.37 31.60 1,860,859 +0.23(+0.73%)
Dec 24, 2013 31.37 31.43 31.33 31.37 2,018,004 +0.24(+0.78%)
Dec 23, 2013 31.32 31.36 31.09 31.13 3,090,190 +0.12(+0.39%)
Dec 20, 2013 31.05 31.24 30.99 31.01 4,743,503 -0.11(-0.37%)
Dec 19, 2013 30.97 31.16 30.88 31.13 4,820,167 +0.14(+0.45%)
Dec 18, 2013 30.57 31.02 30.48 30.99 8,026,557 +0.18(+0.57%)
Dec 17, 2013 30.82 30.92 30.71 30.81 4,144,562 -0.51(-1.62%)
Dec 16, 2013 31.27 31.43 31.16 31.32 3,364,896 +0.31(+1.01%)
Dec 13, 2013 30.86 31.01 30.83 31.00 4,183,493 +0.05(+0.16%)
Dec 12, 2013 31.03 31.08 30.87 30.96 3,200,033 -0.08(-0.27%)
Dec 11, 2013 31.42 31.48 31.02 31.04 3,137,473 -0.36(-1.13%)
Dec 10, 2013 31.47 31.53 31.34 31.40 2,828,740 -0.30(-0.93%)
Dec 09, 2013 31.62 31.73 31.55 31.69 2,755,573 -0.08(-0.27%)
Dec 06, 2013 31.71 31.79 31.62 31.78 2,203,092 +0.26(+0.82%)
Dec 05, 2013 31.48 31.54 31.40 31.52 3,570,106 +0.07(+0.21%)
Dec 04, 2013 31.40 31.54 31.32 31.45 4,106,380 -0.24(-0.74%)
Dec 03, 2013 31.85 31.92 31.61 31.69 2,223,365 -0.30(-0.92%)
Dec 02, 2013 31.99 32.08 31.93 31.98 2,311,798 +0.04(+0.13%)
Nov 29, 2013 31.84 32.04 31.82 31.94 2,758,155 +0.29(+0.92%)
Nov 27, 2013 31.83 31.89 31.60 31.65 3,495,144 +0.03(+0.10%)
Nov 26, 2013 31.59 31.72 31.50 31.62 12,560,844 -0.26(-0.81%)
Nov 25, 2013 32.02 32.38 31.77 31.88 6,293,483 -0.33(-1.01%)
Nov 22, 2013 32.12 32.21 32.03 32.21 3,190,982 +0.08(+0.26%)
Nov 21, 2013 31.96 32.12 31.90 32.12 5,790,399 +0.34(+1.06%)
Nov 20, 2013 31.99 32.09 31.71 31.78 3,330,366 +0.04(+0.11%)
Nov 19, 2013 31.64 31.81 31.59 31.75 3,834,658 +0.36(+1.13%)
Nov 18, 2013 31.66 31.66 31.37 31.39 2,444,670 -0.04(-0.13%)
Nov 15, 2013 31.40 31.48 31.32 31.43 3,246,135 -0.03(-0.10%)
Nov 14, 2013 31.34 31.51 31.31 31.46 3,300,195 +0.11(+0.37%)
Nov 13, 2013 31.11 31.35 31.09 31.35 3,618,042 +0.23(+0.73%)
Nov 12, 2013 31.02 31.22 31.00 31.12 5,094,556 -0.51(-1.60%)
Nov 11, 2013 31.60 31.71 31.51 31.63 3,810,497 -0.08(-0.24%)
Nov 08, 2013 31.44 31.71 31.43 31.71 3,206,689 +0.26(+0.83%)
Nov 07, 2013 31.66 31.68 31.40 31.44 4,154,763 -0.36(-1.14%)
Nov 06, 2013 31.80 31.86 31.64 31.81 4,334,857 -0.21(-0.65%)
Nov 05, 2013 31.75 32.08 31.69 32.02 3,869,916 +0.19(+0.60%)
Nov 04, 2013 31.71 31.84 31.51 31.83 5,653,886 +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.