Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 26.81 27.08 26.60 26.79 1,663,933 -0.39(-1.42%)
Jan 30, 2014 27.52 27.66 27.17 27.18 2,013,556 -0.21(-0.75%)
Jan 29, 2014 26.85 27.43 26.84 27.39 2,577,584 +0.25(+0.91%)
Jan 28, 2014 27.11 27.45 26.97 27.14 2,310,071 -0.05(-0.19%)
Jan 27, 2014 27.19 27.31 26.76 27.19 2,424,109 +0.08(+0.28%)
Jan 24, 2014 27.79 27.82 26.79 27.11 2,543,139 -0.87(-3.12%)
Jan 23, 2014 28.16 28.34 27.71 27.98 2,566,492 -0.36(-1.27%)
Jan 22, 2014 28.66 28.68 28.22 28.34 2,916,246 +0.13(+0.46%)
Jan 21, 2014 27.71 28.28 27.71 28.22 1,573,481 +0.09(+0.30%)
Jan 17, 2014 28.12 28.13 28.13 28.13 1,671,509 +0.01(+0.03%)
Jan 16, 2014 28.65 28.66 27.84 28.12 3,465,420 -0.66(-2.29%)
Jan 15, 2014 27.21 29.76 27.21 28.78 6,995,094 +1.57(+5.76%)
Jan 14, 2014 26.82 27.35 26.32 27.21 7,609,389 -0.11(-0.41%)
Jan 13, 2014 27.17 27.39 26.97 27.33 2,776,763 +0.22(+0.82%)
Jan 10, 2014 27.53 27.72 27.06 27.10 2,351,422 -0.41(-1.49%)
Jan 09, 2014 27.60 27.70 27.18 27.51 1,627,724 +0.04(+0.16%)
Jan 08, 2014 27.31 27.63 27.18 27.47 2,434,271 +0.17(+0.63%)
Jan 07, 2014 26.79 27.46 26.73 27.30 3,177,525 +0.60(+2.24%)
Jan 06, 2014 26.91 26.91 26.48 26.70 1,785,135 -0.08(-0.29%)
Jan 03, 2014 26.52 27.04 26.52 26.78 1,170,188 +0.32(+1.20%)
Jan 02, 2014 27.34 27.35 26.39 26.46 2,102,327 -0.84(-3.07%)
Dec 31, 2013 26.70 27.30 27.30 27.30 2,272,173 +0.68(+2.57%)
Dec 30, 2013 26.27 26.75 26.24 26.61 1,523,587 +0.35(+1.34%)
Dec 27, 2013 26.20 26.32 26.11 26.26 988,655 +0.15(+0.56%)
Dec 26, 2013 25.89 26.26 25.85 26.12 1,240,572 +0.27(+1.06%)
Dec 24, 2013 26.14 26.20 25.78 25.84 841,469 -0.24(-0.92%)
Dec 23, 2013 26.15 26.35 25.94 26.08 2,065,182 +0.05(+0.20%)
Dec 20, 2013 25.30 26.16 25.20 26.03 3,261,353 +0.52(+2.05%)
Dec 19, 2013 25.58 25.83 25.48 25.51 2,553,700 -0.06(-0.23%)
Dec 18, 2013 25.48 25.59 25.10 25.57 5,695,537 +0.09(+0.37%)
Dec 17, 2013 26.05 26.08 25.41 25.48 3,975,505 -0.63(-2.43%)
Dec 16, 2013 26.69 26.85 26.08 26.11 3,986,080 -0.49(-1.83%)
Dec 13, 2013 26.36 26.70 26.34 26.60 2,129,750 +0.26(+0.98%)
Dec 12, 2013 26.55 26.70 26.24 26.34 1,471,617 -0.20(-0.74%)
Dec 11, 2013 27.63 27.71 26.51 26.54 3,520,194 -1.03(-3.73%)
Dec 10, 2013 27.68 27.96 27.54 27.56 1,528,976 -0.09(-0.34%)
Dec 09, 2013 27.57 27.93 27.57 27.66 1,901,106 +0.13(+0.47%)
Dec 06, 2013 28.13 28.40 27.45 27.53 2,206,555 -0.37(-1.32%)
Dec 05, 2013 28.04 28.40 27.85 27.90 1,275,029 -0.25(-0.88%)
Dec 04, 2013 28.39 28.54 27.80 28.15 2,273,443 -0.32(-1.14%)
Dec 03, 2013 28.81 28.89 28.40 28.47 1,449,263 -0.47(-1.62%)
Dec 02, 2013 28.91 29.17 28.44 28.94 1,653,035 +0.05(+0.18%)
Nov 29, 2013 28.71 29.17 28.58 28.89 559,281 +0.30(+1.05%)
Nov 27, 2013 28.69 29.14 28.37 28.59 2,347,601 +0.08(+0.27%)
Nov 26, 2013 28.90 29.11 28.42 28.51 2,369,705 -0.35(-1.21%)
Nov 25, 2013 28.94 29.04 28.76 28.86 1,108,924 -0.06(-0.21%)
Nov 22, 2013 29.31 29.35 28.82 28.92 2,092,135 -0.36(-1.23%)
Nov 21, 2013 28.92 29.32 28.91 29.28 2,402,311 +0.41(+1.42%)
Nov 20, 2013 29.02 29.14 28.62 28.87 1,763,263 -0.03(-0.12%)
Nov 19, 2013 29.13 29.13 28.77 28.91 1,002,929 -0.34(-1.17%)
Nov 18, 2013 29.65 29.81 29.08 29.25 1,537,018 -0.32(-1.10%)
Nov 15, 2013 29.31 29.67 29.31 29.57 1,501,075 +0.26(+0.87%)
Nov 14, 2013 29.34 29.46 29.03 29.32 1,858,277 -0.15(-0.49%)
Nov 12, 2013 29.64 29.76 29.27 29.46 1,133,440 -0.26(-0.86%)
Nov 11, 2013 29.64 29.79 29.43 29.72 591,820 -0.01(-0.03%)
Nov 08, 2013 29.32 29.74 29.12 29.73 1,188,700 +0.36(+1.22%)
Nov 07, 2013 29.58 29.77 29.31 29.37 2,368,292 -0.13(-0.43%)
Nov 06, 2013 29.55 29.83 29.43 29.49 1,051,092 +0.01(+0.03%)
Nov 05, 2013 29.76 29.82 29.30 29.49 2,460,519 -0.53(-1.76%)
Nov 04, 2013 29.80 30.20 29.49 30.02 1,363,022 +0.25(+0.83%)
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.