Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 28.19 28.17 28.17 28.17 428,500 +0.02(+0.07%)
Dec 30, 2013 28.35 28.46 28.06 28.15 598,284 -0.15(-0.53%)
Dec 27, 2013 28.44 28.50 28.03 28.30 442,396 -0.01(-0.04%)
Dec 26, 2013 27.47 28.52 27.47 28.31 580,027 +0.18(+0.64%)
Dec 24, 2013 27.93 28.17 27.89 28.13 296,632 +0.26(+0.93%)
Dec 23, 2013 27.80 28.21 27.65 27.87 808,231 +0.10(+0.36%)
Dec 20, 2013 27.99 28.23 26.65 27.77 3,055,301 +1.63(+6.24%)
Dec 19, 2013 26.54 26.59 26.05 26.14 1,059,503 -0.15(-0.57%)
Dec 18, 2013 25.90 26.30 25.41 26.29 1,392,345 +0.40(+1.54%)
Dec 17, 2013 26.50 26.66 25.67 25.89 1,573,299 +0.48(+1.89%)
Dec 16, 2013 25.24 25.71 25.01 25.41 485,248 +0.40(+1.60%)
Dec 13, 2013 24.93 25.25 24.63 25.01 375,676 +0.16(+0.64%)
Dec 12, 2013 25.07 25.28 24.78 24.85 340,172 -0.15(-0.60%)
Dec 11, 2013 25.25 25.43 24.91 25.00 440,302 -0.29(-1.15%)
Dec 10, 2013 25.68 25.78 25.25 25.29 415,254 -0.41(-1.60%)
Dec 09, 2013 25.63 25.91 25.52 25.70 330,610 +0.17(+0.67%)
Dec 06, 2013 25.81 26.13 25.49 25.53 0 -0.10(-0.39%)
Dec 05, 2013 25.65 25.95 25.59 25.63 0 -0.09(-0.35%)
Dec 04, 2013 25.87 26.12 25.39 25.72 0 -0.21(-0.81%)
Dec 03, 2013 25.92 26.24 25.80 25.93 0 -0.10(-0.38%)
Dec 02, 2013 26.31 26.57 26.01 26.03 489,891 -0.38(-1.44%)
Nov 29, 2013 26.77 26.81 26.38 26.41 0 -0.17(-0.64%)
Nov 27, 2013 26.56 26.65 26.23 26.58 0 +0.08(+0.30%)
Nov 26, 2013 26.73 26.93 26.40 26.50 0 -0.18(-0.67%)
Nov 25, 2013 26.90 27.31 26.60 26.68 1,244,194 +0.38(+1.44%)
Nov 22, 2013 26.32 27.00 26.12 26.30 0 +0.49(+1.90%)
Nov 21, 2013 25.94 26.22 25.80 25.81 472,581 -0.10(-0.39%)
Nov 20, 2013 26.06 26.14 25.76 25.91 0 -0.17(-0.65%)
Nov 19, 2013 26.18 26.62 25.94 26.08 531,508 -0.11(-0.42%)
Nov 18, 2013 26.49 26.50 26.10 26.19 631,760 -0.13(-0.49%)
Nov 15, 2013 26.46 26.67 25.91 26.32 0 -0.01(-0.04%)
Nov 14, 2013 26.01 26.66 25.85 26.33 1,669,677 +0.83(+3.25%)
Nov 13, 2013 24.72 25.61 24.51 25.50 1,027,129 +0.65(+2.62%)
Nov 12, 2013 24.74 24.97 24.69 24.85 0 +0.09(+0.36%)
Nov 11, 2013 24.62 24.92 24.47 24.76 0 +0.16(+0.65%)
Nov 08, 2013 24.38 24.73 24.38 24.60 0 +0.18(+0.74%)
Nov 07, 2013 24.87 25.03 24.39 24.42 708,219 -0.27(-1.09%)
Nov 06, 2013 25.12 25.23 24.42 24.69 750,974 -0.22(-0.89%)
Nov 05, 2013 25.15 25.20 24.54 24.91 826,807 -0.16(-0.64%)
Nov 04, 2013 25.33 25.47 25.00 25.07 603,743 -0.13(-0.52%)
Nov 01, 2013 25.02 25.35 24.92 25.20 0 +0.16(+0.64%)
Oct 31, 2013 25.38 25.41 24.98 25.04 0 -0.31(-1.22%)
Oct 30, 2013 25.82 25.95 25.19 25.35 728,672 -0.58(-2.24%)
Oct 29, 2013 25.71 25.95 25.56 25.93 0 +0.23(+0.89%)
Oct 28, 2013 25.49 25.86 25.26 25.70 0 +0.27(+1.06%)
Oct 25, 2013 25.48 25.48 25.05 25.43 0 +0.05(+0.20%)
Oct 24, 2013 25.45 25.67 25.23 25.38 418,599 +0.17(+0.67%)
Oct 23, 2013 25.16 25.34 24.94 25.21 571,152 +0.40(+1.61%)
Oct 22, 2013 24.62 25.24 24.52 24.81 613,114 +0.21(+0.85%)
Oct 21, 2013 24.54 24.65 24.35 24.60 349,873 +0.03(+0.12%)
Oct 18, 2013 24.33 24.66 24.07 24.57 361,528 +0.45(+1.87%)
Oct 17, 2013 24.08 24.21 23.85 24.12 263,968 -0.01(-0.05%)
Oct 16, 2013 24.10 24.30 23.73 24.13 450,006 +0.17(+0.71%)
Oct 15, 2013 23.81 24.12 23.52 23.96 483,994 +0.13(+0.55%)
Oct 14, 2013 23.54 23.86 23.54 23.83 252,009 +0.09(+0.38%)
Oct 11, 2013 23.39 23.74 23.14 23.74 0 +0.22(+0.94%)
Oct 10, 2013 23.68 24.11 23.42 23.52 413,925 +0.12(+0.51%)
Oct 09, 2013 23.52 23.68 23.15 23.40 550,220 +0.02(+0.09%)
Oct 08, 2013 23.74 23.82 23.21 23.38 436,820 -0.39(-1.64%)
Oct 07, 2013 24.26 24.26 23.70 23.77 0 -0.50(-2.06%)
Oct 04, 2013 24.19 24.51 24.02 24.27 0 +0.09(+0.37%)
Oct 03, 2013 24.40 24.45 24.05 24.18 0 -0.20(-0.82%)
Oct 02, 2013 24.69 24.81 24.29 24.38 729,784 -0.43(-1.73%)
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.