Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 24.62 24.70 24.44 24.67 14,015,626 +0.03(+0.11%)
Oct 31, 2013 24.62 24.72 24.49 24.64 35,069,944 +0.11(+0.45%)
Oct 30, 2013 24.60 24.70 24.42 24.53 16,852,506 +0.21(+0.85%)
Oct 29, 2013 24.14 24.37 23.95 24.32 38,403,568 +1.16(+4.99%)
Oct 28, 2013 23.15 23.22 23.03 23.17 8,704,680 +0.03(+0.14%)
Oct 25, 2013 23.30 23.31 23.07 23.13 11,873,250 +0.04(+0.18%)
Oct 24, 2013 23.18 23.19 23.04 23.09 12,798,079 +0.10(+0.44%)
Oct 23, 2013 23.04 23.11 22.92 22.99 9,970,603 -0.11(-0.48%)
Oct 22, 2013 23.08 23.14 23.05 23.10 7,947,517 +0.02(+0.07%)
Oct 21, 2013 23.01 23.10 22.95 23.09 7,659,400 +0.13(+0.55%)
Oct 18, 2013 22.91 23.00 22.85 22.96 11,913,311 +0.17(+0.77%)
Oct 17, 2013 22.70 22.78 22.67 22.78 11,208,639 +0.23(+1.01%)
Oct 16, 2013 22.67 22.68 22.48 22.56 8,703,349 +0.04(+0.16%)
Oct 15, 2013 22.55 22.58 22.45 22.52 10,283,255 -0.05(-0.23%)
Oct 14, 2013 22.46 22.60 22.41 22.57 12,537,290 +0.24(+1.07%)
Oct 11, 2013 22.24 22.41 22.22 22.33 10,069,170 +0.13(+0.60%)
Oct 10, 2013 22.06 22.24 22.05 22.20 6,919,714 +0.19(+0.87%)
Oct 09, 2013 22.07 22.10 21.88 22.01 8,533,290 -0.09(-0.41%)
Oct 08, 2013 22.23 22.28 22.10 22.10 8,009,990 -0.21(-0.95%)
Oct 07, 2013 22.30 22.46 22.27 22.31 6,737,408 -0.09(-0.40%)
Oct 04, 2013 22.40 22.47 22.35 22.40 6,747,456 -0.06(-0.26%)
Oct 03, 2013 22.65 22.68 22.42 22.46 20,037,460 +0.15(+0.66%)
Oct 02, 2013 22.20 22.35 22.15 22.31 6,004,654 +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.