Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 23.79 23.79 23.25 23.39 0 -0.26(-1.09%)
Oct 31, 2013 23.37 23.70 23.33 23.65 3,070,694 +0.22(+0.93%)
Oct 30, 2013 23.66 23.72 23.36 23.43 2,892,835 -0.10(-0.42%)
Oct 29, 2013 23.59 23.82 23.28 23.53 5,540,701 -0.00(-0.02%)
Oct 28, 2013 23.94 24.09 23.52 23.54 4,756,159 -0.44(-1.83%)
Oct 25, 2013 24.69 25.01 23.92 23.98 0 +0.84(+3.61%)
Oct 24, 2013 23.08 23.29 22.96 23.14 5,267,794 +0.10(+0.45%)
Oct 23, 2013 23.36 23.55 22.90 23.04 4,064,864 -0.73(-3.08%)
Oct 22, 2013 23.97 24.06 23.65 23.77 3,421,826 -0.06(-0.27%)
Oct 21, 2013 24.02 24.15 23.80 23.83 2,363,042 -0.04(-0.16%)
Oct 18, 2013 23.69 23.90 23.55 23.87 1,922,341 +0.26(+1.09%)
Oct 17, 2013 23.35 23.78 22.99 23.61 3,718,592 -0.23(-0.95%)
Oct 16, 2013 23.69 23.89 23.66 23.84 1,483,228 +0.19(+0.81%)
Oct 15, 2013 23.94 23.96 23.59 23.65 1,976,326 -0.31(-1.30%)
Oct 14, 2013 23.48 23.98 23.48 23.96 1,252,210 +0.27(+1.14%)
Oct 11, 2013 23.55 23.88 23.40 23.69 0 +0.15(+0.64%)
Oct 10, 2013 23.70 23.70 23.26 23.54 3,273,350 +0.26(+1.13%)
Oct 09, 2013 23.49 23.55 23.12 23.27 1,978,366 -0.16(-0.68%)
Oct 08, 2013 23.78 23.89 23.30 23.43 3,389,723 -0.37(-1.54%)
Oct 07, 2013 23.78 24.01 23.60 23.80 1,403,058 -0.16(-0.66%)
Oct 04, 2013 23.67 24.06 23.53 23.96 0 +0.38(+1.62%)
Oct 03, 2013 23.62 23.78 23.54 23.58 3,100,425 -0.11(-0.47%)
Oct 02, 2013 23.89 24.19 23.65 23.69 6,929,272 -0.38(-1.59%)
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.