Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 24.91 24.91 24.91 24.91 2,328,893 +0.03(+0.14%)
Dec 30, 2013 24.94 25.18 24.84 24.88 2,159,348 -0.10(-0.38%)
Dec 27, 2013 24.99 25.12 24.88 24.97 1,935,680 -0.04(-0.16%)
Dec 26, 2013 24.94 25.14 24.91 25.01 2,502,501 +0.08(+0.33%)
Dec 24, 2013 24.81 24.99 24.78 24.93 1,749,357 +0.12(+0.50%)
Dec 23, 2013 24.64 24.86 24.56 24.81 3,705,883 +0.29(+1.17%)
Dec 20, 2013 24.15 24.56 24.15 24.52 5,844,104 +0.40(+1.65%)
Dec 19, 2013 24.19 24.32 24.02 24.13 3,709,593 -0.08(-0.31%)
Dec 18, 2013 23.65 24.21 23.23 24.20 7,079,111 +0.61(+2.58%)
Dec 17, 2013 24.00 24.10 23.58 23.59 6,186,934 -0.41(-1.71%)
Dec 16, 2013 23.83 24.12 23.80 24.00 4,080,448 +0.34(+1.42%)
Dec 13, 2013 23.69 23.84 23.54 23.67 4,306,053 +0.13(+0.55%)
Dec 12, 2013 23.75 23.80 23.46 23.54 4,509,736 -0.17(-0.72%)
Dec 11, 2013 24.28 24.30 23.66 23.71 5,524,324 -0.51(-2.09%)
Dec 10, 2013 24.30 24.41 24.11 24.21 3,557,878 -0.20(-0.81%)
Dec 09, 2013 24.32 24.54 24.19 24.41 3,920,206 +0.14(+0.59%)
Dec 06, 2013 23.91 24.43 23.91 24.27 6,579,940 +0.73(+3.11%)
Dec 05, 2013 23.70 23.85 23.51 23.54 6,377,416 -0.36(-1.52%)
Dec 04, 2013 23.77 24.10 23.64 23.90 6,544,534 -0.05(-0.20%)
Dec 03, 2013 23.89 23.97 23.78 23.95 5,640,077 -0.10(-0.43%)
Dec 02, 2013 23.86 24.28 23.82 24.05 5,593,381 +0.20(+0.83%)
Nov 29, 2013 24.02 24.13 23.82 23.85 2,293,500 -0.12(-0.51%)
Nov 27, 2013 23.67 24.11 23.61 23.97 6,231,361 +0.35(+1.48%)
Nov 26, 2013 23.52 23.71 23.41 23.63 6,210,835 +0.18(+0.76%)
Nov 25, 2013 23.28 23.54 23.13 23.45 4,357,380 +0.25(+1.06%)
Nov 22, 2013 23.16 23.30 22.96 23.20 4,779,604 +0.08(+0.36%)
Nov 21, 2013 22.96 23.17 22.83 23.12 4,622,899 +0.21(+0.90%)
Nov 20, 2013 23.10 23.23 22.84 22.91 5,162,791 -0.08(-0.36%)
Nov 19, 2013 23.08 23.16 22.91 23.00 5,712,589 -0.08(-0.33%)
Nov 18, 2013 23.17 23.30 23.00 23.07 3,835,723 -0.09(-0.38%)
Nov 15, 2013 23.11 23.32 23.02 23.16 4,210,621 -0.00(-0.01%)
Nov 14, 2013 23.24 23.33 22.96 23.16 6,793,914 +0.58(+2.59%)
Nov 12, 2013 22.82 22.90 22.48 22.58 5,181,790 -0.24(-1.07%)
Nov 11, 2013 22.88 23.04 22.66 22.82 3,742,850 +0.17(+0.75%)
Nov 08, 2013 21.93 22.65 21.93 22.65 6,066,447 +0.65(+2.93%)
Nov 07, 2013 22.56 22.65 21.99 22.01 6,682,692 -0.47(-2.09%)
Nov 06, 2013 22.47 22.69 22.27 22.48 4,830,490 +0.10(+0.46%)
Nov 05, 2013 22.61 22.67 22.25 22.37 6,840,577 -0.31(-1.35%)
Nov 04, 2013 23.14 23.14 22.66 22.68 6,656,792 -0.33(-1.42%)
Nov 01, 2013 23.05 23.22 22.90 23.01 6,024,827 +0.06(+0.27%)
Oct 31, 2013 22.88 23.29 22.65 22.95 12,942,082 +0.57(+2.55%)
Oct 30, 2013 22.76 22.79 22.32 22.37 4,848,109 -0.31(-1.35%)
Oct 29, 2013 22.30 22.69 22.29 22.68 6,872,156 +0.41(+1.86%)
Oct 28, 2013 22.29 22.34 22.04 22.27 3,875,507 -0.08(-0.37%)
Oct 25, 2013 22.25 22.39 22.18 22.35 3,775,957 +0.15(+0.67%)
Oct 24, 2013 22.16 22.23 22.03 22.20 5,095,678 +0.13(+0.59%)
Oct 23, 2013 22.04 22.12 21.83 22.07 5,538,638 -0.03(-0.12%)
Oct 22, 2013 22.27 22.32 21.93 22.10 6,062,319 -0.02(-0.09%)
Oct 21, 2013 22.37 22.38 22.10 22.12 4,519,740 -0.16(-0.73%)
Oct 18, 2013 22.19 22.39 22.07 22.28 8,465,267 +0.21(+0.95%)
Oct 17, 2013 21.67 22.29 21.67 22.07 13,753,930 +0.27(+1.22%)
Oct 16, 2013 21.88 21.97 21.42 21.80 22,648,204 -0.24(-1.08%)
Oct 15, 2013 23.48 23.54 21.81 22.04 32,383,006 -1.52(-6.44%)
Oct 14, 2013 23.12 23.61 23.07 23.56 4,515,738 +0.20(+0.87%)
Oct 11, 2013 23.05 23.55 22.97 23.35 5,515,040 +0.29(+1.27%)
Oct 10, 2013 22.39 23.07 22.39 23.06 9,134,758 +1.20(+5.47%)
Oct 09, 2013 21.55 22.00 21.44 21.86 6,218,818 +0.45(+2.10%)
Oct 08, 2013 21.77 21.94 21.42 21.42 5,243,885 -0.29(-1.32%)
Oct 07, 2013 21.80 21.96 21.70 21.70 2,828,128 -0.31(-1.42%)
Oct 04, 2013 21.78 22.07 21.76 22.01 2,215,792 +0.23(+1.06%)
Oct 03, 2013 21.95 21.99 21.50 21.78 4,373,575 -0.22(-0.99%)
Oct 02, 2013 21.70 22.00 21.62 22.00 4,604,887 +0.10(+0.43%)
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.