Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 24.20 24.04 24.04 24.04 3,746,700 -0.16(-0.66%)
Dec 30, 2013 22.56 24.44 22.08 24.20 6,542,653 +1.24(+5.40%)
Dec 27, 2013 22.43 23.04 22.31 22.96 891,053 +0.50(+2.23%)
Dec 26, 2013 22.24 22.77 22.22 22.46 880,143 +0.28(+1.26%)
Dec 24, 2013 22.00 22.47 21.94 22.18 789,454 +0.17(+0.77%)
Dec 23, 2013 22.30 22.36 21.90 22.01 1,716,264 -0.19(-0.86%)
Dec 20, 2013 22.51 22.80 21.70 22.20 3,160,777 -0.15(-0.67%)
Dec 19, 2013 22.21 22.51 21.92 22.35 846,726 +0.06(+0.27%)
Dec 18, 2013 22.00 22.55 21.90 22.29 1,091,606 +0.26(+1.18%)
Dec 17, 2013 21.29 22.21 21.29 22.03 2,019,225 +0.41(+1.90%)
Dec 16, 2013 22.80 23.00 20.55 21.62 5,322,618 -1.14(-5.01%)
Dec 13, 2013 23.89 24.02 22.68 22.76 1,735,389 -1.13(-4.73%)
Dec 12, 2013 23.40 24.29 23.30 23.89 1,346,030 +0.44(+1.88%)
Dec 11, 2013 23.67 23.67 23.27 23.45 1,224,205 -0.05(-0.21%)
Dec 10, 2013 23.69 24.25 23.15 23.50 2,177,599 -0.19(-0.80%)
Dec 09, 2013 24.00 24.12 23.68 23.69 890,954 -0.32(-1.33%)
Dec 06, 2013 24.06 24.06 23.80 24.01 635,272 +0.12(+0.50%)
Dec 05, 2013 23.86 24.24 23.81 23.89 458,869 -0.01(-0.04%)
Dec 04, 2013 23.95 24.26 23.77 23.90 347,234 -0.04(-0.17%)
Dec 03, 2013 24.40 24.51 23.90 23.94 470,288 -0.45(-1.85%)
Dec 02, 2013 24.56 24.61 24.36 24.39 714,387 -0.21(-0.85%)
Nov 29, 2013 24.70 24.79 24.50 24.60 184,018 +0.06(+0.24%)
Nov 27, 2013 24.50 24.75 24.50 24.54 499,116 -0.03(-0.12%)
Nov 26, 2013 24.76 24.94 24.55 24.57 800,943 -0.15(-0.61%)
Nov 25, 2013 24.44 24.74 24.32 24.72 728,656 +0.32(+1.31%)
Nov 22, 2013 24.48 24.49 24.25 24.40 349,019 +0.00(+0.00%)
Nov 21, 2013 24.06 24.46 24.05 24.40 880,719 +0.41(+1.71%)
Nov 20, 2013 23.56 24.20 23.36 23.99 1,067,490 +0.50(+2.13%)
Nov 19, 2013 23.45 23.54 23.11 23.49 597,977 +0.13(+0.56%)
Nov 18, 2013 23.90 23.99 23.08 23.36 2,704,779 -0.47(-1.97%)
Nov 15, 2013 23.88 24.21 23.63 23.83 1,399,336 -0.06(-0.25%)
Nov 14, 2013 24.28 24.50 23.85 23.89 1,469,893 -0.44(-1.81%)
Nov 13, 2013 23.84 24.42 23.64 24.33 1,037,710 +0.26(+1.08%)
Nov 12, 2013 24.22 24.27 23.14 24.07 1,979,089 -0.25(-1.03%)
Nov 11, 2013 23.91 24.96 23.90 24.32 3,157,447 +0.50(+2.10%)
Nov 08, 2013 26.92 27.49 22.34 23.82 6,425,476 -3.08(-11.45%)
Nov 07, 2013 24.70 27.49 24.55 26.90 3,088,264 +2.37(+9.66%)
Nov 06, 2013 24.95 25.63 24.38 24.53 1,968,365 -0.24(-0.97%)
Nov 05, 2013 25.85 25.85 24.48 24.77 1,425,602 -0.87(-3.39%)
Nov 04, 2013 25.84 25.95 25.50 25.64 1,022,400 -0.29(-1.12%)
Nov 01, 2013 26.05 26.34 25.29 25.93 1,835,949 -0.08(-0.31%)
Oct 31, 2013 26.17 26.26 25.83 26.01 942,851 -0.19(-0.73%)
Oct 30, 2013 26.00 26.33 25.81 26.20 2,146,223 +0.29(+1.12%)
Oct 29, 2013 25.70 25.91 25.40 25.91 960,202 +0.25(+0.97%)
Oct 28, 2013 25.50 25.74 25.07 25.66 1,189,199 +0.00(+0.00%)
Oct 25, 2013 24.65 25.76 24.50 25.66 2,209,795 +1.15(+4.69%)
Oct 24, 2013 24.67 24.81 24.43 24.51 927,346 -0.14(-0.57%)
Oct 23, 2013 24.40 24.91 24.35 24.65 865,205 +0.14(+0.57%)
Oct 22, 2013 24.76 24.95 24.26 24.51 1,291,541 -0.20(-0.81%)
Oct 21, 2013 24.83 25.50 24.45 24.71 2,192,029 +0.07(+0.28%)
Oct 18, 2013 25.49 25.51 24.05 24.64 3,745,254 -0.87(-3.41%)
Oct 17, 2013 25.79 25.95 25.42 25.51 1,817,088 -0.40(-1.54%)
Oct 16, 2013 25.98 26.06 25.83 25.91 830,581 +0.03(+0.12%)
Oct 15, 2013 25.76 26.21 25.75 25.88 1,713,822 +0.08(+0.31%)
Oct 14, 2013 25.85 26.13 25.63 25.80 1,185,243 -0.01(-0.04%)
Oct 11, 2013 25.62 25.85 25.60 25.81 2,323,798 +0.06(+0.23%)
Oct 10, 2013 26.08 26.13 25.73 25.75 1,478,245 -0.16(-0.62%)
Oct 09, 2013 26.04 26.75 25.77 25.91 4,606,033 -0.59(-2.23%)
Oct 08, 2013 25.86 26.83 25.71 26.50 4,670,199 +0.78(+3.03%)
Oct 07, 2013 25.80 26.52 25.60 25.72 15,118,198 -3.79(-12.84%)
Oct 04, 2013 31.24 31.49 28.78 29.51 4,058,257 -1.76(-5.63%)
Oct 03, 2013 31.30 31.42 31.00 31.27 466,685 -0.10(-0.32%)
Oct 02, 2013 30.98 31.45 30.75 31.37 335,895 +0.24(+0.77%)
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.