Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 22.63 23.10 22.35 22.45 3,831,785 -0.32(-1.39%)
Jan 30, 2014 22.86 23.22 22.59 22.76 3,306,779 +0.47(+2.09%)
Jan 29, 2014 22.35 22.78 22.19 22.30 1,926,760 -0.25(-1.11%)
Jan 28, 2014 22.34 23.02 22.34 22.55 1,780,710 +0.20(+0.92%)
Jan 27, 2014 22.84 23.09 21.98 22.35 3,833,798 -0.52(-2.28%)
Jan 24, 2014 23.84 23.86 22.56 22.87 3,956,335 -1.13(-4.70%)
Jan 23, 2014 24.49 24.50 23.84 23.99 1,961,631 -0.49(-2.01%)
Jan 22, 2014 24.49 24.67 24.37 24.49 1,545,849 +0.06(+0.23%)
Jan 21, 2014 24.12 24.44 23.88 24.43 2,411,422 +0.48(+2.02%)
Jan 17, 2014 24.03 23.95 23.95 23.95 1,507,601 -0.10(-0.43%)
Jan 16, 2014 23.98 24.05 23.84 24.05 1,222,265 +0.07(+0.31%)
Jan 15, 2014 23.98 24.12 23.84 23.98 1,778,826 +0.00(+0.00%)
Jan 14, 2014 23.74 23.98 23.61 23.98 1,242,329 +0.32(+1.34%)
Jan 13, 2014 24.10 24.31 23.47 23.66 1,874,108 -0.50(-2.08%)
Jan 10, 2014 24.05 24.30 23.95 24.16 2,388,192 +0.11(+0.46%)
Jan 09, 2014 24.09 24.10 23.71 24.05 1,881,095 +0.05(+0.19%)
Jan 08, 2014 23.78 24.01 23.45 24.00 2,980,478 +0.11(+0.47%)
Jan 07, 2014 23.71 23.89 23.51 23.89 2,395,520 +0.25(+1.06%)
Jan 06, 2014 23.39 23.80 23.38 23.64 2,499,452 +0.18(+0.75%)
Jan 03, 2014 23.08 23.68 23.00 23.46 3,368,692 +0.49(+2.15%)
Jan 02, 2014 22.46 23.11 22.46 22.97 3,531,563 +0.31(+1.36%)
Dec 31, 2013 22.47 22.66 22.66 22.66 1,566,565 +0.32(+1.42%)
Dec 30, 2013 22.58 22.58 22.35 22.35 1,438,566 -0.14(-0.62%)
Dec 27, 2013 22.76 22.85 22.44 22.49 1,169,337 -0.26(-1.15%)
Dec 26, 2013 22.95 22.95 22.58 22.75 1,751,822 -0.01(-0.04%)
Dec 24, 2013 22.72 22.78 22.56 22.76 610,215 +0.08(+0.37%)
Dec 23, 2013 23.06 23.10 22.49 22.67 1,674,263 -0.11(-0.49%)
Dec 20, 2013 22.53 22.84 22.35 22.78 2,461,453 +0.46(+2.04%)
Dec 19, 2013 22.71 23.08 22.28 22.33 3,889,595 -0.51(-2.24%)
Dec 18, 2013 23.07 23.23 22.36 22.84 11,301,733 -0.24(-1.05%)
Dec 17, 2013 22.40 23.15 22.06 23.08 16,068,801 -0.27(-1.16%)
Dec 16, 2013 23.49 24.09 23.19 23.35 2,820,703 +0.09(+0.40%)
Dec 13, 2013 22.84 23.42 22.74 23.26 1,916,031 +0.68(+3.01%)
Dec 12, 2013 22.49 22.73 22.42 22.58 1,475,499 +0.05(+0.21%)
Dec 11, 2013 23.14 23.34 22.39 22.53 1,963,131 -0.50(-2.18%)
Dec 10, 2013 22.35 23.11 22.27 23.04 2,362,537 +0.69(+3.08%)
Dec 09, 2013 21.81 22.35 21.69 22.35 1,837,758 +0.72(+3.31%)
Dec 06, 2013 21.74 21.95 21.52 21.63 1,171,583 +0.14(+0.65%)
Dec 05, 2013 21.65 21.81 21.42 21.49 1,186,567 -0.34(-1.54%)
Dec 04, 2013 22.07 22.20 21.65 21.82 861,792 -0.34(-1.51%)
Dec 03, 2013 22.24 22.29 21.95 22.16 1,621,872 -0.10(-0.46%)
Dec 02, 2013 22.19 22.47 22.10 22.26 2,497,497 +0.17(+0.76%)
Nov 29, 2013 22.19 22.30 21.97 22.09 528,086 -0.08(-0.38%)
Nov 27, 2013 22.18 22.37 22.01 22.18 923,070 +0.02(+0.08%)
Nov 26, 2013 22.13 22.42 22.11 22.16 1,093,147 +0.09(+0.42%)
Nov 25, 2013 21.83 22.23 21.76 22.07 2,230,290 +0.37(+1.72%)
Nov 22, 2013 21.30 21.84 21.24 21.69 1,427,702 +0.38(+1.79%)
Nov 21, 2013 20.72 21.47 20.56 21.31 1,428,805 +0.15(+0.70%)
Nov 20, 2013 21.22 21.34 20.98 21.16 681,141 +0.02(+0.09%)
Nov 19, 2013 21.29 21.36 20.94 21.14 1,102,423 -0.06(-0.26%)
Nov 18, 2013 21.55 21.64 21.14 21.20 1,395,435 -0.18(-0.83%)
Nov 15, 2013 21.41 21.72 21.29 21.38 1,675,558 -0.03(-0.13%)
Nov 14, 2013 21.60 21.86 21.39 21.41 2,316,178 +0.49(+2.36%)
Nov 12, 2013 21.41 21.41 20.74 20.91 1,336,825 -0.50(-2.35%)
Nov 11, 2013 21.69 21.74 21.28 21.41 3,713,780 -0.33(-1.50%)
Nov 08, 2013 21.30 21.86 21.30 21.74 4,830,511 +0.51(+2.41%)
Nov 07, 2013 21.78 21.79 21.13 21.23 3,595,707 -0.41(-1.89%)
Nov 06, 2013 21.65 21.73 21.37 21.64 1,344,543 +0.22(+1.04%)
Nov 05, 2013 21.27 21.75 21.07 21.41 1,716,903 +0.12(+0.57%)
Nov 04, 2013 21.09 21.32 20.78 21.29 1,618,048 +0.38(+1.83%)
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.