Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 25.95 26.07 26.07 26.07 6,375,414 +0.22(+0.85%)
Dec 30, 2013 25.85 25.92 25.74 25.85 6,780,884 -0.04(-0.15%)
Dec 27, 2013 25.90 25.97 25.78 25.89 6,744,841 +0.16(+0.63%)
Dec 26, 2013 25.58 25.78 25.52 25.73 6,518,939 +0.20(+0.80%)
Dec 24, 2013 25.49 25.53 25.44 25.52 3,653,179 +0.10(+0.38%)
Dec 23, 2013 25.41 25.50 25.35 25.43 7,462,829 +0.29(+1.17%)
Dec 20, 2013 24.96 25.18 24.96 25.13 9,795,305 +0.13(+0.54%)
Dec 19, 2013 24.70 25.02 24.67 25.00 8,368,653 +0.21(+0.84%)
Dec 18, 2013 24.57 24.79 24.41 24.79 11,416,586 +0.38(+1.54%)
Dec 17, 2013 24.48 24.49 24.30 24.41 9,877,550 -0.27(-1.11%)
Dec 16, 2013 24.65 24.82 24.64 24.69 8,921,131 +0.18(+0.74%)
Dec 13, 2013 24.55 24.56 24.37 24.50 11,341,782 -0.26(-1.04%)
Dec 12, 2013 24.85 24.86 24.62 24.76 8,060,997 -0.28(-1.13%)
Dec 11, 2013 25.08 25.15 24.96 25.05 5,853,159 +0.07(+0.28%)
Dec 10, 2013 25.06 25.09 24.98 24.98 6,188,427 -0.19(-0.75%)
Dec 09, 2013 25.14 25.20 25.08 25.16 5,640,812 +0.06(+0.26%)
Dec 06, 2013 25.22 25.23 25.04 25.10 4,689,400 +0.19(+0.78%)
Dec 05, 2013 25.00 25.05 24.89 24.91 5,065,008 -0.18(-0.71%)
Dec 04, 2013 24.81 25.14 24.81 25.08 8,890,594 +0.10(+0.41%)
Dec 03, 2013 24.93 25.03 24.93 24.98 8,668,121 -0.04(-0.15%)
Dec 02, 2013 25.06 25.13 24.99 25.02 7,143,026 -0.19(-0.77%)
Nov 29, 2013 25.36 25.44 25.21 25.21 4,333,868 +0.06(+0.23%)
Nov 27, 2013 25.31 25.36 25.11 25.15 7,662,352 -0.13(-0.51%)
Nov 26, 2013 25.37 25.43 25.28 25.28 7,946,800 -0.18(-0.70%)
Nov 25, 2013 25.58 25.58 25.38 25.46 10,911,600 -0.30(-1.17%)
Nov 22, 2013 25.56 25.76 25.54 25.76 14,984,250 +0.36(+1.44%)
Nov 21, 2013 25.33 25.45 25.29 25.39 7,140,039 +0.19(+0.77%)
Nov 20, 2013 25.39 25.42 25.13 25.20 9,335,584 +0.02(+0.09%)
Nov 19, 2013 25.20 25.24 25.09 25.18 6,875,668 +0.02(+0.06%)
Nov 18, 2013 25.34 25.37 25.14 25.16 9,437,362 -0.14(-0.55%)
Nov 15, 2013 25.22 25.33 25.15 25.30 12,550,316 +0.32(+1.29%)
Nov 14, 2013 24.84 25.05 24.82 24.98 7,266,232 +0.07(+0.28%)
Nov 13, 2013 24.74 24.94 24.69 24.91 8,473,523 +0.29(+1.18%)
Nov 12, 2013 24.71 24.81 24.57 24.62 7,246,269 -0.09(-0.37%)
Nov 11, 2013 24.72 24.79 24.67 24.71 4,660,285 -0.01(-0.02%)
Nov 08, 2013 24.55 24.74 24.52 24.72 9,040,682 -0.01(-0.02%)
Nov 07, 2013 25.05 25.05 24.66 24.72 11,418,398 -0.39(-1.54%)
Nov 06, 2013 25.20 25.21 24.99 25.11 16,813,278 +0.21(+0.86%)
Nov 05, 2013 24.84 24.93 24.68 24.90 11,965,923 +0.03(+0.13%)
Nov 04, 2013 24.75 24.90 24.73 24.86 12,834,740 +0.20(+0.82%)
Nov 01, 2013 24.62 24.69 24.44 24.66 14,016,785 +0.03(+0.11%)
Oct 31, 2013 24.62 24.72 24.49 24.64 35,072,844 +0.11(+0.45%)
Oct 30, 2013 24.59 24.70 24.42 24.53 16,853,898 +0.21(+0.85%)
Oct 29, 2013 24.14 24.37 23.95 24.32 38,406,744 +1.16(+4.99%)
Oct 28, 2013 23.15 23.22 23.03 23.16 8,705,399 +0.03(+0.14%)
Oct 25, 2013 23.30 23.31 23.07 23.13 11,874,231 +0.04(+0.18%)
Oct 24, 2013 23.18 23.18 23.04 23.09 12,799,138 +0.10(+0.44%)
Oct 23, 2013 23.04 23.11 22.92 22.99 9,971,427 -0.11(-0.48%)
Oct 22, 2013 23.07 23.14 23.05 23.10 7,948,174 +0.02(+0.07%)
Oct 21, 2013 23.00 23.10 22.95 23.08 7,660,033 +0.13(+0.55%)
Oct 18, 2013 22.90 22.99 22.85 22.96 11,914,296 +0.17(+0.77%)
Oct 17, 2013 22.70 22.78 22.67 22.78 11,209,566 +0.23(+1.01%)
Oct 16, 2013 22.67 22.68 22.48 22.55 8,704,069 +0.04(+0.16%)
Oct 15, 2013 22.54 22.58 22.45 22.52 10,284,105 -0.05(-0.23%)
Oct 14, 2013 22.45 22.60 22.41 22.57 12,538,327 +0.24(+1.07%)
Oct 11, 2013 22.24 22.41 22.22 22.33 10,070,002 +0.13(+0.60%)
Oct 10, 2013 22.06 22.24 22.05 22.20 6,920,286 +0.19(+0.87%)
Oct 09, 2013 22.07 22.10 21.88 22.01 8,533,996 -0.09(-0.41%)
Oct 08, 2013 22.23 22.27 22.09 22.10 8,010,652 -0.21(-0.95%)
Oct 07, 2013 22.30 22.45 22.27 22.31 6,737,966 -0.09(-0.40%)
Oct 04, 2013 22.40 22.46 22.35 22.40 6,748,014 -0.06(-0.26%)
Oct 03, 2013 22.65 22.68 22.42 22.46 20,039,118 +0.15(+0.67%)
Oct 02, 2013 22.19 22.35 22.15 22.31 6,005,151 +0.14(+0.62%)
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.