Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 23.88 23.75 23.75 23.75 2,636,400 -0.07(-0.31%)
Dec 30, 2013 23.75 24.11 23.66 23.83 2,391,080 +0.13(+0.57%)
Dec 27, 2013 23.62 23.75 23.50 23.70 1,601,588 +0.13(+0.55%)
Dec 26, 2013 23.32 23.69 23.20 23.57 3,153,204 +0.42(+1.79%)
Dec 24, 2013 22.96 23.21 22.91 23.15 1,140,594 +0.08(+0.35%)
Dec 23, 2013 22.80 23.14 22.70 23.07 5,375,020 +0.26(+1.14%)
Dec 20, 2013 22.79 23.00 22.00 22.81 17,443,232 -1.20(-4.98%)
Dec 19, 2013 24.02 24.05 23.70 24.00 2,547,684 -0.01(-0.02%)
Dec 18, 2013 23.50 24.01 23.29 24.01 3,726,022 +0.46(+1.95%)
Dec 17, 2013 23.47 23.63 23.41 23.55 3,440,442 +0.05(+0.19%)
Dec 16, 2013 23.16 23.53 23.16 23.50 2,682,384 +0.38(+1.67%)
Dec 13, 2013 23.34 23.36 22.89 23.12 4,237,588 -0.08(-0.37%)
Dec 12, 2013 23.48 23.59 23.08 23.20 4,058,432 -0.32(-1.36%)
Dec 11, 2013 23.87 24.00 23.50 23.52 3,304,348 -0.37(-1.55%)
Dec 10, 2013 23.75 24.07 23.63 23.89 2,646,916 +0.14(+0.61%)
Dec 09, 2013 23.81 24.06 23.68 23.75 2,768,168 +0.02(+0.11%)
Dec 06, 2013 23.59 23.85 23.48 23.73 0 +0.44(+1.89%)
Dec 05, 2013 23.41 23.48 23.11 23.29 2,292,496 -0.09(-0.39%)
Dec 04, 2013 23.81 23.82 23.02 23.38 5,338,778 -0.29(-1.20%)
Dec 03, 2013 23.59 23.86 23.45 23.66 5,845,136 +0.11(+0.45%)
Dec 02, 2013 23.36 23.79 23.05 23.55 4,349,326 +0.29(+1.25%)
Nov 29, 2013 23.27 23.34 23.11 23.27 0 +0.05(+0.24%)
Nov 27, 2013 23.27 23.41 23.05 23.21 0 -0.08(-0.34%)
Nov 26, 2013 23.43 23.50 23.21 23.29 0 -0.09(-0.36%)
Nov 25, 2013 23.73 23.77 23.23 23.38 2,613,774 -0.30(-1.29%)
Nov 22, 2013 23.64 23.80 23.52 23.68 0 +0.12(+0.53%)
Nov 21, 2013 23.27 23.62 23.02 23.55 3,165,850 +0.48(+2.10%)
Nov 20, 2013 23.27 23.39 23.01 23.07 3,218,604 -0.16(-0.67%)
Nov 19, 2013 23.48 23.54 23.14 23.23 3,638,868 -0.22(-0.94%)
Nov 18, 2013 23.61 23.62 23.43 23.45 2,805,580 -0.04(-0.15%)
Nov 15, 2013 23.43 23.65 23.20 23.48 0 +0.18(+0.77%)
Nov 14, 2013 23.30 23.38 23.06 23.30 3,157,688 +0.05(+0.24%)
Nov 13, 2013 23.26 23.34 22.93 23.25 5,401,802 -0.25(-1.09%)
Nov 12, 2013 23.32 23.62 23.32 23.50 0 +0.09(+0.36%)
Nov 11, 2013 23.61 23.62 23.36 23.41 3,192,460 -0.15(-0.64%)
Nov 08, 2013 23.30 23.59 23.16 23.57 0 +0.32(+1.38%)
Nov 07, 2013 24.20 24.25 23.21 23.25 5,935,188 -0.89(-3.69%)
Nov 06, 2013 24.75 24.75 24.04 24.14 6,053,126 -0.44(-1.79%)
Nov 05, 2013 24.92 25.00 24.37 24.57 9,234,454 -1.37(-5.28%)
Nov 04, 2013 24.84 25.98 24.83 25.95 5,642,154 +1.25(+5.06%)
Nov 01, 2013 24.91 25.30 24.41 24.70 0 -0.22(-0.88%)
Oct 31, 2013 25.28 25.36 24.86 24.91 3,738,590 -0.33(-1.31%)
Oct 30, 2013 25.45 25.75 25.14 25.25 3,228,864 -0.20(-0.77%)
Oct 29, 2013 25.24 25.45 25.23 25.44 1,820,550 +0.19(+0.75%)
Oct 28, 2013 25.27 25.41 25.13 25.25 2,788,518 -0.07(-0.26%)
Oct 25, 2013 24.69 25.32 24.45 25.32 0 +0.70(+2.82%)
Oct 24, 2013 24.43 24.77 24.43 24.62 1,552,718 +0.18(+0.74%)
Oct 23, 2013 24.62 24.66 24.38 24.44 2,892,740 -0.51(-2.04%)
Oct 22, 2013 24.70 24.99 24.57 24.95 3,459,648 +0.39(+1.59%)
Oct 21, 2013 24.34 24.61 24.34 24.56 2,774,920 -0.04(-0.16%)
Oct 18, 2013 24.38 24.64 24.38 24.60 3,418,454 +0.15(+0.61%)
Oct 17, 2013 24.11 24.45 23.92 24.45 2,987,798 +0.09(+0.35%)
Oct 16, 2013 24.07 24.47 23.84 24.36 4,488,400 +0.40(+1.67%)
Oct 15, 2013 23.91 24.11 23.74 23.96 3,560,150 -0.09(-0.35%)
Oct 14, 2013 23.61 24.16 23.53 24.05 3,533,374 +0.39(+1.67%)
Oct 11, 2013 23.95 24.04 23.53 23.66 0 -0.30(-1.27%)
Oct 10, 2013 23.50 24.11 23.44 23.96 8,263,662 +0.54(+2.28%)
Oct 09, 2013 24.07 24.26 22.93 23.43 13,303,334 -1.56(-6.26%)
Oct 08, 2013 25.20 25.40 24.91 24.99 4,465,274 -0.24(-0.93%)
Oct 07, 2013 25.30 25.42 25.20 25.23 3,028,538 -0.40(-1.58%)
Oct 04, 2013 25.42 25.77 25.36 25.63 0 +0.13(+0.53%)
Oct 03, 2013 25.59 25.67 25.27 25.50 2,411,882 -0.26(-1.01%)
Oct 02, 2013 25.46 25.80 25.36 25.75 4,052,516 +0.07(+0.29%)
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.