Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 15.71 16.82 15.57 16.54 19,221,652 +0.58(+3.61%)
Jan 30, 2014 17.07 17.20 15.94 15.97 21,713,788 -0.88(-5.22%)
Jan 29, 2014 17.22 17.29 16.76 16.85 10,512,452 -0.53(-3.03%)
Jan 28, 2014 17.19 17.63 17.18 17.37 12,996,722 +0.08(+0.49%)
Jan 27, 2014 17.60 17.66 17.07 17.29 14,186,819 -0.30(-1.68%)
Jan 24, 2014 18.12 18.12 17.51 17.58 16,984,378 -0.74(-4.03%)
Jan 23, 2014 18.27 18.51 18.04 18.32 20,845,674 +0.04(+0.23%)
Jan 22, 2014 17.28 18.35 17.20 18.28 33,690,924 +1.08(+6.29%)
Jan 21, 2014 17.28 17.63 17.04 17.20 35,326,424 +0.03(+0.16%)
Jan 17, 2014 18.98 17.17 17.17 17.17 85,845,928 -1.69(-8.95%)
Jan 16, 2014 18.21 19.81 18.12 18.86 120,481,312 -7.55(-28.59%)
Jan 15, 2014 26.21 26.60 25.59 26.40 19,976,384 +0.37(+1.40%)
Jan 14, 2014 25.96 26.16 25.07 26.04 17,262,520 +0.13(+0.52%)
Jan 13, 2014 26.56 27.01 25.72 25.90 8,067,669 -0.67(-2.51%)
Jan 10, 2014 26.51 26.66 25.90 26.57 6,884,215 +0.20(+0.75%)
Jan 09, 2014 26.35 26.62 25.90 26.37 11,506,944 -0.22(-0.82%)
Jan 08, 2014 27.04 27.41 26.43 26.59 9,883,139 -0.38(-1.41%)
Jan 07, 2014 27.51 27.89 26.55 26.97 11,154,672 -0.72(-2.61%)
Jan 06, 2014 28.08 28.43 26.91 27.70 15,616,283 -0.89(-3.12%)
Jan 03, 2014 28.46 28.71 28.35 28.59 3,650,123 +0.13(+0.44%)
Jan 02, 2014 27.93 28.81 27.84 28.46 5,708,844 +0.44(+1.55%)
Dec 31, 2013 28.12 28.03 28.03 28.03 4,164,835 -0.09(-0.32%)
Dec 30, 2013 28.29 28.29 27.63 28.12 5,305,224 -0.11(-0.40%)
Dec 27, 2013 28.83 28.98 28.15 28.23 3,885,290 -0.61(-2.12%)
Dec 26, 2013 28.28 28.93 28.28 28.84 4,824,443 +0.58(+2.04%)
Dec 24, 2013 28.48 28.63 28.16 28.27 2,162,874 -0.27(-0.96%)
Dec 23, 2013 27.94 28.63 27.82 28.54 6,973,270 +0.67(+2.40%)
Dec 20, 2013 29.11 29.13 27.86 27.87 14,324,107 -1.19(-4.09%)
Dec 19, 2013 29.52 29.52 28.95 29.06 4,283,181 -0.43(-1.45%)
Dec 18, 2013 29.26 29.66 28.79 29.49 6,528,520 +0.52(+1.80%)
Dec 17, 2013 29.26 29.29 28.70 28.97 5,166,377 -0.36(-1.22%)
Dec 16, 2013 28.72 29.44 28.61 29.33 6,088,133 +0.86(+3.01%)
Dec 13, 2013 28.39 28.99 28.38 28.47 5,622,800 +0.20(+0.70%)
Dec 12, 2013 28.43 28.84 28.11 28.27 6,985,953 -0.20(-0.69%)
Dec 11, 2013 29.07 29.16 28.29 28.47 4,665,218 -0.72(-2.48%)
Dec 10, 2013 29.11 29.47 28.93 29.19 3,537,973 +0.13(+0.44%)
Dec 09, 2013 28.87 29.42 28.86 29.07 6,420,660 +0.22(+0.76%)
Dec 06, 2013 29.37 29.80 28.74 28.85 7,118,607 -0.27(-0.92%)
Dec 05, 2013 29.79 30.23 29.07 29.12 7,564,663 -0.84(-2.80%)
Dec 04, 2013 29.40 30.10 29.12 29.96 9,475,161 +0.56(+1.90%)
Dec 03, 2013 28.58 29.40 28.49 29.40 9,006,714 +0.64(+2.24%)
Dec 02, 2013 28.41 29.34 28.39 28.75 9,184,167 +0.37(+1.31%)
Nov 29, 2013 28.13 28.42 27.87 28.38 6,122,231 +0.66(+2.37%)
Nov 27, 2013 27.75 27.79 27.48 27.72 5,657,030 -0.01(-0.03%)
Nov 26, 2013 27.94 28.07 27.46 27.73 10,020,041 -0.08(-0.28%)
Nov 25, 2013 28.00 28.02 27.68 27.81 5,795,701 +0.25(+0.91%)
Nov 22, 2013 27.49 27.64 27.37 27.55 6,904,413 +0.21(+0.77%)
Nov 21, 2013 27.27 27.65 26.53 27.34 13,927,944 +0.25(+0.93%)
Nov 20, 2013 27.30 27.82 26.91 27.09 16,849,482 -0.05(-0.18%)
Nov 19, 2013 28.50 28.77 26.89 27.14 47,339,592 -3.35(-10.97%)
Nov 18, 2013 30.75 31.04 30.24 30.49 10,309,856 -0.09(-0.30%)
Nov 15, 2013 30.39 30.75 30.32 30.58 7,033,423 +0.25(+0.83%)
Nov 14, 2013 30.75 30.87 30.04 30.33 8,525,139 -0.46(-1.50%)
Nov 13, 2013 30.61 31.26 30.56 30.79 7,680,381 +0.15(+0.50%)
Nov 12, 2013 30.91 31.15 30.47 30.63 4,961,103 -0.39(-1.26%)
Nov 11, 2013 30.40 31.03 30.17 31.03 9,870,448 +1.34(+4.53%)
Nov 08, 2013 28.59 29.68 28.59 29.68 5,933,712 +1.06(+3.72%)
Nov 07, 2013 29.40 29.58 28.60 28.62 8,766,526 -0.57(-1.97%)
Nov 06, 2013 30.89 30.96 29.02 29.19 13,549,622 -1.64(-5.33%)
Nov 05, 2013 30.28 30.98 30.19 30.84 5,709,183 +0.55(+1.80%)
Nov 04, 2013 30.12 30.41 30.10 30.29 4,682,153 +0.25(+0.82%)
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.