Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 25.04 25.33 25.00 25.15 8,943,949 -0.28(-1.10%)
Jan 30, 2014 25.54 25.54 25.28 25.43 6,989,223 +0.08(+0.30%)
Jan 29, 2014 25.25 25.47 25.19 25.35 8,965,222 -0.11(-0.44%)
Jan 28, 2014 25.44 25.53 25.38 25.47 4,912,458 +0.12(+0.49%)
Jan 27, 2014 25.61 25.56 25.24 25.34 9,163,253 -0.27(-1.05%)
Jan 24, 2014 26.08 26.09 25.60 25.61 16,930,392 -0.47(-1.81%)
Jan 23, 2014 26.26 26.28 25.98 26.08 11,037,137 -0.22(-0.84%)
Jan 22, 2014 26.22 26.37 26.11 26.30 16,589,197 +0.27(+1.05%)
Jan 21, 2014 26.08 26.11 25.93 26.03 9,510,280 +0.18(+0.68%)
Jan 17, 2014 25.78 25.85 25.85 25.85 10,948,965 +0.16(+0.61%)
Jan 16, 2014 25.79 25.81 25.64 25.70 8,448,295 -0.10(-0.39%)
Jan 15, 2014 25.93 26.01 25.78 25.80 11,984,100 -0.13(-0.50%)
Jan 14, 2014 25.98 25.98 25.81 25.93 11,267,474 +0.10(+0.39%)
Jan 13, 2014 26.03 26.22 25.80 25.83 15,350,353 -0.56(-2.13%)
Jan 10, 2014 26.35 26.39 26.28 26.39 9,900,176 +0.19(+0.72%)
Jan 09, 2014 26.29 26.38 26.16 26.20 14,010,091 +0.06(+0.25%)
Jan 08, 2014 26.10 26.19 26.03 26.14 12,677,584 +0.10(+0.37%)
Jan 07, 2014 26.02 26.09 25.92 26.04 14,006,979 +0.30(+1.15%)
Jan 06, 2014 25.80 25.87 25.69 25.75 10,592,560 +0.07(+0.27%)
Jan 03, 2014 25.85 25.90 25.67 25.68 10,314,718 -0.06(-0.23%)
Jan 02, 2014 25.98 25.98 25.68 25.73 8,832,485 -0.34(-1.30%)
Dec 31, 2013 25.95 26.07 26.07 26.07 6,374,886 +0.22(+0.85%)
Dec 30, 2013 25.85 25.92 25.75 25.85 6,780,323 -0.04(-0.14%)
Dec 27, 2013 25.91 25.98 25.78 25.89 6,744,282 +0.16(+0.63%)
Dec 26, 2013 25.58 25.78 25.53 25.73 6,518,399 +0.20(+0.80%)
Dec 24, 2013 25.49 25.53 25.44 25.53 3,652,877 +0.10(+0.38%)
Dec 23, 2013 25.41 25.51 25.35 25.43 7,462,211 +0.30(+1.17%)
Dec 20, 2013 24.96 25.18 24.96 25.13 9,794,494 +0.13(+0.54%)
Dec 19, 2013 24.70 25.02 24.67 25.00 8,367,961 +0.21(+0.84%)
Dec 18, 2013 24.57 24.80 24.41 24.79 11,415,641 +0.38(+1.54%)
Dec 17, 2013 24.48 24.50 24.30 24.42 9,876,732 -0.27(-1.11%)
Dec 16, 2013 24.66 24.82 24.65 24.69 8,920,393 +0.18(+0.74%)
Dec 13, 2013 24.55 24.57 24.37 24.51 11,340,843 -0.26(-1.04%)
Dec 12, 2013 24.85 24.87 24.62 24.76 8,060,330 -0.28(-1.13%)
Dec 11, 2013 25.09 25.15 24.96 25.05 5,852,674 +0.07(+0.28%)
Dec 10, 2013 25.06 25.09 24.98 24.98 6,187,915 -0.19(-0.75%)
Dec 09, 2013 25.14 25.20 25.09 25.17 5,640,345 +0.06(+0.26%)
Dec 06, 2013 25.22 25.23 25.04 25.10 4,689,012 +0.19(+0.78%)
Dec 05, 2013 25.01 25.05 24.89 24.91 5,064,588 -0.18(-0.71%)
Dec 04, 2013 24.81 25.14 24.81 25.09 8,889,858 +0.10(+0.41%)
Dec 03, 2013 24.93 25.03 24.94 24.98 8,667,403 -0.04(-0.15%)
Dec 02, 2013 25.06 25.13 24.99 25.02 7,142,434 -0.19(-0.77%)
Nov 29, 2013 25.36 25.44 25.21 25.21 4,333,509 +0.06(+0.23%)
Nov 27, 2013 25.32 25.36 25.11 25.16 7,661,717 -0.13(-0.51%)
Nov 26, 2013 25.38 25.43 25.28 25.28 7,946,142 -0.18(-0.70%)
Nov 25, 2013 25.58 25.58 25.39 25.46 10,910,697 -0.30(-1.17%)
Nov 22, 2013 25.56 25.76 25.54 25.76 14,983,010 +0.36(+1.44%)
Nov 21, 2013 25.33 25.45 25.29 25.40 7,139,448 +0.19(+0.77%)
Nov 20, 2013 25.39 25.42 25.13 25.20 9,334,812 +0.02(+0.08%)
Nov 19, 2013 25.20 25.24 25.10 25.18 6,875,098 +0.02(+0.06%)
Nov 18, 2013 25.34 25.37 25.14 25.17 9,436,581 -0.14(-0.55%)
Nov 15, 2013 25.23 25.33 25.16 25.31 12,549,277 +0.32(+1.29%)
Nov 14, 2013 24.84 25.05 24.82 24.98 7,265,631 +0.07(+0.28%)
Nov 13, 2013 24.74 24.94 24.69 24.91 8,472,821 +0.29(+1.18%)
Nov 12, 2013 24.72 24.81 24.57 24.62 7,245,669 -0.09(-0.37%)
Nov 11, 2013 24.72 24.79 24.67 24.72 4,659,900 -0.01(-0.02%)
Nov 08, 2013 24.55 24.74 24.52 24.72 9,039,933 -0.01(-0.02%)
Nov 07, 2013 25.05 25.05 24.66 24.73 11,417,453 -0.39(-1.54%)
Nov 06, 2013 25.20 25.21 25.00 25.11 16,811,886 +0.21(+0.86%)
Nov 05, 2013 24.84 24.94 24.69 24.90 11,964,934 +0.03(+0.13%)
Nov 04, 2013 24.76 24.90 24.73 24.87 12,833,679 +0.20(+0.82%)
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.