Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 25.07 25.17 24.54 24.77 2,119,877 -0.12(-0.48%)
Jan 30, 2014 24.35 25.06 24.25 24.89 2,700,898 +0.64(+2.64%)
Jan 29, 2014 24.42 24.61 24.13 24.25 2,345,335 -0.37(-1.50%)
Jan 28, 2014 24.31 24.93 24.14 24.62 1,757,965 +0.34(+1.40%)
Jan 27, 2014 24.60 24.65 23.96 24.28 1,743,763 -0.43(-1.74%)
Jan 24, 2014 25.18 25.20 24.23 24.71 3,370,342 -0.63(-2.49%)
Jan 23, 2014 25.89 25.99 25.18 25.34 2,205,687 -0.58(-2.24%)
Jan 22, 2014 25.76 26.17 25.75 25.92 2,191,379 +0.38(+1.49%)
Jan 21, 2014 25.38 25.65 25.26 25.54 2,571,607 +0.45(+1.79%)
Jan 17, 2014 25.32 25.09 25.09 25.09 2,384,900 -0.15(-0.59%)
Jan 16, 2014 25.26 25.43 25.02 25.24 1,680,927 -0.04(-0.16%)
Jan 15, 2014 25.00 25.47 25.07 25.28 2,975,821 +0.28(+1.12%)
Jan 14, 2014 25.18 25.36 24.43 25.00 3,563,856 -0.08(-0.32%)
Jan 13, 2014 25.44 25.75 24.84 25.08 3,486,205 -0.61(-2.37%)
Jan 10, 2014 24.77 26.07 24.55 25.69 4,373,922 +0.92(+3.71%)
Jan 09, 2014 24.34 24.90 24.33 24.77 3,271,688 +0.52(+2.14%)
Jan 08, 2014 24.61 25.00 23.98 24.25 2,989,349 -0.40(-1.62%)
Jan 07, 2014 24.00 24.77 23.83 24.65 2,801,554 +0.85(+3.57%)
Jan 06, 2014 24.40 24.41 23.73 23.80 2,467,066 -0.59(-2.42%)
Jan 03, 2014 24.37 24.70 24.20 24.39 1,663,029 +0.02(+0.08%)
Jan 02, 2014 24.60 24.70 24.12 24.37 2,507,477 -0.26(-1.06%)
Dec 31, 2013 23.94 24.63 24.63 24.63 2,973,100 +0.60(+2.50%)
Dec 30, 2013 24.55 24.84 23.99 24.03 1,363,424 -0.51(-2.08%)
Dec 27, 2013 24.10 24.76 24.08 24.54 1,576,900 +0.47(+1.95%)
Dec 26, 2013 24.12 24.26 23.92 24.07 975,399 -0.06(-0.25%)
Dec 24, 2013 23.93 24.20 23.90 24.13 511,064 +0.01(+0.04%)
Dec 23, 2013 24.11 24.30 24.02 24.12 1,894,127 +0.14(+0.58%)
Dec 20, 2013 23.98 24.25 23.83 23.98 2,955,353 +0.13(+0.55%)
Dec 19, 2013 23.12 24.07 23.12 23.85 3,669,437 +0.57(+2.45%)
Dec 18, 2013 23.31 23.41 22.79 23.28 2,536,241 +0.13(+0.56%)
Dec 17, 2013 23.06 23.18 22.82 23.15 2,409,718 +0.14(+0.61%)
Dec 16, 2013 23.43 23.55 22.95 23.01 3,301,733 -0.35(-1.50%)
Dec 13, 2013 23.40 23.58 22.86 23.36 2,807,420 -0.16(-0.68%)
Dec 12, 2013 23.73 23.89 23.34 23.52 3,270,027 -0.33(-1.38%)
Dec 11, 2013 23.75 24.77 23.75 23.85 5,802,352 +0.14(+0.59%)
Dec 10, 2013 24.33 24.58 23.67 23.71 5,181,926 -0.62(-2.55%)
Dec 09, 2013 26.49 26.59 23.85 24.33 12,660,396 -2.10(-7.95%)
Dec 06, 2013 28.01 28.04 26.34 26.43 4,382,611 -1.23(-4.45%)
Dec 05, 2013 28.23 28.35 27.54 27.66 2,820,596 -0.73(-2.57%)
Dec 04, 2013 28.29 28.59 28.02 28.39 1,771,164 +0.07(+0.25%)
Dec 03, 2013 28.28 28.90 28.12 28.32 1,886,108 +0.02(+0.07%)
Dec 02, 2013 28.15 28.55 27.86 28.30 2,710,127 +0.20(+0.71%)
Nov 29, 2013 28.09 28.57 27.86 28.10 927,356 -0.16(-0.57%)
Nov 27, 2013 29.29 29.29 27.77 28.26 3,429,300 -1.22(-4.14%)
Nov 26, 2013 29.08 29.71 28.78 29.48 1,927,631 +0.50(+1.73%)
Nov 25, 2013 29.91 29.91 28.80 28.98 2,590,869 -1.05(-3.50%)
Nov 22, 2013 30.00 30.06 29.69 30.03 1,438,078 +0.24(+0.81%)
Nov 21, 2013 29.55 29.97 29.42 29.79 2,013,973 +0.45(+1.53%)
Nov 20, 2013 29.41 29.95 29.25 29.34 1,577,652 +0.11(+0.38%)
Nov 19, 2013 29.24 29.67 28.85 29.23 1,894,878 +0.05(+0.17%)
Nov 18, 2013 29.86 30.13 29.08 29.18 2,648,564 -0.49(-1.65%)
Nov 15, 2013 29.66 29.91 29.45 29.67 2,136,642 +0.12(+0.41%)
Nov 14, 2013 29.61 29.77 29.38 29.55 1,702,011 -0.06(-0.20%)
Nov 13, 2013 29.28 29.76 29.28 29.61 2,165,216 +0.02(+0.07%)
Nov 12, 2013 29.76 29.98 29.50 29.59 2,158,944 -0.18(-0.60%)
Nov 11, 2013 29.59 30.31 29.51 29.77 2,317,539 +0.31(+1.05%)
Nov 08, 2013 29.12 29.77 29.07 29.46 2,614,691 +0.43(+1.48%)
Nov 07, 2013 30.25 30.42 28.75 29.03 4,252,401 -1.06(-3.52%)
Nov 06, 2013 31.01 31.17 30.03 30.09 3,138,902 -0.71(-2.31%)
Nov 05, 2013 31.51 31.75 30.66 30.80 4,654,021 -0.22(-0.71%)
Nov 04, 2013 30.39 31.34 30.13 31.02 3,481,026 +0.57(+1.87%)
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.