Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 24.14 24.40 23.96 24.32 5,912,912 +0.06(+0.27%)
Jan 30, 2014 24.11 24.31 23.81 24.26 4,655,861 +0.41(+1.72%)
Jan 29, 2014 23.92 24.21 23.68 23.85 5,515,582 -0.20(-0.84%)
Jan 28, 2014 23.58 24.18 23.31 24.05 9,412,694 +1.07(+4.65%)
Jan 27, 2014 23.63 23.63 22.97 22.98 4,787,952 -0.49(-2.09%)
Jan 24, 2014 23.81 24.27 23.31 23.47 8,402,869 +0.26(+1.11%)
Jan 23, 2014 23.07 23.21 22.90 23.21 4,361,981 +0.01(+0.03%)
Jan 22, 2014 23.13 23.35 22.98 23.20 3,719,435 +0.14(+0.59%)
Jan 21, 2014 23.15 23.22 22.98 23.07 3,840,520 +0.12(+0.53%)
Jan 17, 2014 22.86 22.95 22.95 22.95 4,094,389 +0.03(+0.14%)
Jan 16, 2014 22.66 22.93 22.28 22.91 7,573,736 +0.07(+0.32%)
Jan 15, 2014 22.70 23.02 22.70 22.84 6,530,232 +0.14(+0.64%)
Jan 14, 2014 22.57 22.96 22.57 22.70 4,526,699 +0.23(+1.00%)
Jan 13, 2014 22.72 22.85 22.44 22.47 3,593,853 -0.15(-0.67%)
Jan 10, 2014 22.59 22.94 22.58 22.62 4,886,990 -0.23(-1.02%)
Jan 09, 2014 23.15 23.26 22.86 22.86 2,673,823 -0.27(-1.18%)
Jan 08, 2014 23.22 23.34 23.13 23.13 2,606,178 +0.00(+0.00%)
Jan 07, 2014 23.30 23.36 23.10 23.13 3,934,565 -0.14(-0.62%)
Jan 06, 2014 23.18 23.29 22.90 23.27 5,838,460 +0.18(+0.80%)
Jan 03, 2014 22.91 23.19 22.54 23.09 7,637,539 +0.70(+3.12%)
Jan 02, 2014 22.26 22.45 22.17 22.39 3,918,021 -0.03(-0.14%)
Dec 31, 2013 22.57 22.42 22.42 22.42 3,462,549 -0.01(-0.04%)
Dec 30, 2013 22.58 22.80 22.32 22.43 3,776,402 -0.15(-0.68%)
Dec 27, 2013 22.58 22.67 22.52 22.58 2,255,226 -0.04(-0.18%)
Dec 26, 2013 22.81 22.82 22.54 22.62 1,496,150 -0.13(-0.57%)
Dec 24, 2013 22.74 22.86 22.74 22.75 1,227,292 +0.09(+0.39%)
Dec 23, 2013 22.92 22.93 22.66 22.66 2,298,799 -0.10(-0.42%)
Dec 20, 2013 22.43 22.79 22.40 22.76 7,478,199 +0.31(+1.40%)
Dec 19, 2013 22.81 22.83 22.26 22.45 4,853,039 -0.39(-1.69%)
Dec 18, 2013 22.59 22.88 22.20 22.83 4,789,160 +0.36(+1.61%)
Dec 17, 2013 22.53 22.59 22.26 22.47 4,119,205 +0.04(+0.18%)
Dec 16, 2013 22.44 22.72 22.41 22.43 4,115,261 +0.14(+0.61%)
Dec 13, 2013 22.22 22.30 22.02 22.29 3,335,516 +0.11(+0.51%)
Dec 12, 2013 22.43 22.53 22.10 22.18 2,825,890 -0.26(-1.15%)
Dec 11, 2013 22.68 22.84 22.39 22.44 2,684,963 -0.27(-1.20%)
Dec 10, 2013 22.67 22.80 22.57 22.71 1,367,042 -0.02(-0.07%)
Dec 09, 2013 22.91 22.97 22.69 22.73 1,637,728 -0.14(-0.63%)
Dec 06, 2013 22.68 22.91 22.68 22.87 0 +0.34(+1.50%)
Dec 05, 2013 22.62 22.72 22.44 22.54 3,118,153 -0.15(-0.67%)
Dec 04, 2013 22.82 22.91 22.59 22.69 0 -0.17(-0.74%)
Dec 03, 2013 22.65 22.98 22.65 22.86 3,846,638 +0.18(+0.78%)
Dec 02, 2013 23.03 23.04 22.65 22.68 2,448,318 -0.21(-0.91%)
Nov 29, 2013 22.62 23.04 22.62 22.89 0 -0.05(-0.21%)
Nov 27, 2013 22.82 22.96 22.68 22.94 0 +0.10(+0.46%)
Nov 26, 2013 22.88 22.98 22.77 22.83 0 +0.01(+0.04%)
Nov 25, 2013 23.00 23.00 22.70 22.82 3,368,551 +0.01(+0.04%)
Nov 22, 2013 22.90 22.95 22.75 22.82 0 -0.07(-0.32%)
Nov 21, 2013 22.82 22.94 22.74 22.89 2,508,381 +0.18(+0.78%)
Nov 20, 2013 23.13 23.15 22.68 22.71 3,030,110 -0.32(-1.40%)
Nov 19, 2013 23.29 23.35 22.95 23.03 2,813,966 -0.22(-0.94%)
Nov 18, 2013 23.43 23.54 23.20 23.25 4,018,164 +0.00(+0.00%)
Nov 15, 2013 23.49 23.57 23.24 23.25 0 -0.14(-0.61%)
Nov 14, 2013 23.34 23.44 23.27 23.39 0 +0.02(+0.07%)
Nov 13, 2013 23.07 23.43 23.05 23.38 3,391,732 +0.19(+0.82%)
Nov 12, 2013 23.16 23.27 23.04 23.19 0 -0.02(-0.10%)
Nov 11, 2013 23.11 23.43 22.96 23.21 4,055,593 +0.22(+0.94%)
Nov 08, 2013 22.69 23.08 22.62 23.00 0 +0.30(+1.32%)
Nov 07, 2013 23.44 23.44 22.65 22.70 5,312,866 -0.60(-2.58%)
Nov 06, 2013 23.12 23.30 23.03 23.30 3,383,885 +0.05(+0.21%)
Nov 05, 2013 23.26 23.44 22.92 23.25 14,010,889 -0.10(-0.41%)
Nov 04, 2013 23.43 23.47 23.23 23.35 2,606,875 -0.05(-0.20%)
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.