Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 20.70 21.66 20.49 21.28 2,177,072 +0.51(+2.45%)
Jan 30, 2014 20.47 20.79 20.38 20.77 749,930 +0.40(+1.96%)
Jan 29, 2014 20.71 20.82 20.09 20.37 1,723,005 -0.35(-1.71%)
Jan 28, 2014 20.64 20.94 20.52 20.72 975,312 +0.14(+0.66%)
Jan 27, 2014 20.47 20.78 20.37 20.59 1,345,784 +0.16(+0.80%)
Jan 24, 2014 20.57 20.66 20.29 20.42 2,004,747 -0.33(-1.58%)
Jan 23, 2014 20.90 20.92 20.42 20.75 1,416,846 -0.17(-0.83%)
Jan 22, 2014 21.19 21.26 20.82 20.92 1,659,057 -0.13(-0.60%)
Jan 21, 2014 21.86 21.90 20.80 21.05 3,165,737 -0.77(-3.54%)
Jan 17, 2014 22.50 21.82 21.82 21.82 2,232,068 -0.55(-2.48%)
Jan 16, 2014 22.65 22.69 22.19 22.38 1,655,771 -0.33(-1.44%)
Jan 15, 2014 22.65 22.77 22.47 22.70 1,354,553 +0.05(+0.24%)
Jan 14, 2014 22.46 22.77 22.35 22.65 1,828,840 +0.20(+0.89%)
Jan 13, 2014 23.51 23.61 22.14 22.45 2,869,223 -1.05(-4.49%)
Jan 10, 2014 22.95 24.31 22.78 23.51 4,553,906 +0.61(+2.66%)
Jan 09, 2014 22.99 23.19 22.70 22.90 1,973,010 -0.07(-0.32%)
Jan 08, 2014 23.08 23.10 22.73 22.97 2,237,446 -0.24(-1.02%)
Jan 07, 2014 23.11 23.58 22.99 23.21 2,677,039 +0.31(+1.35%)
Jan 06, 2014 22.61 22.94 22.56 22.90 3,070,862 +0.35(+1.57%)
Jan 03, 2014 21.71 22.79 21.71 22.54 2,993,495 +0.78(+3.59%)
Jan 02, 2014 21.90 21.91 21.61 21.76 2,845,148 -0.10(-0.46%)
Dec 31, 2013 22.00 21.86 21.86 21.86 4,120,463 -0.15(-0.66%)
Dec 30, 2013 20.51 22.22 20.08 22.00 7,195,335 +1.13(+5.40%)
Dec 27, 2013 20.40 20.95 20.29 20.88 979,942 +0.45(+2.23%)
Dec 26, 2013 20.22 20.70 20.20 20.42 967,944 +0.25(+1.26%)
Dec 24, 2013 20.00 20.43 19.95 20.17 868,208 +0.15(+0.77%)
Dec 23, 2013 20.28 20.33 19.91 20.01 1,887,475 -0.17(-0.86%)
Dec 20, 2013 20.47 20.73 19.73 20.19 3,476,089 -0.14(-0.67%)
Dec 19, 2013 20.20 20.47 19.93 20.32 931,193 +0.05(+0.27%)
Dec 18, 2013 20.00 20.50 19.91 20.27 1,200,502 +0.24(+1.18%)
Dec 17, 2013 19.36 20.20 19.36 20.03 2,220,658 +0.37(+1.90%)
Dec 16, 2013 20.73 20.91 18.69 19.66 5,853,591 -1.04(-5.01%)
Dec 13, 2013 21.72 21.84 20.62 20.70 1,908,507 -1.03(-4.73%)
Dec 12, 2013 21.28 22.09 21.19 21.72 1,480,307 +0.40(+1.88%)
Dec 11, 2013 21.52 21.52 21.16 21.32 1,346,329 -0.05(-0.21%)
Dec 10, 2013 21.54 22.05 21.05 21.37 2,394,832 -0.17(-0.80%)
Dec 09, 2013 21.82 21.93 21.53 21.54 979,833 -0.29(-1.33%)
Dec 06, 2013 21.88 21.88 21.64 21.83 698,645 +0.11(+0.50%)
Dec 05, 2013 21.70 22.04 21.65 21.72 504,644 -0.01(-0.04%)
Dec 04, 2013 21.78 22.06 21.61 21.73 381,873 -0.04(-0.17%)
Dec 03, 2013 22.19 22.29 21.73 21.77 517,202 -0.41(-1.85%)
Dec 02, 2013 22.33 22.38 22.15 22.18 785,652 -0.19(-0.85%)
Nov 29, 2013 22.46 22.54 22.28 22.37 202,375 +0.05(+0.24%)
Nov 27, 2013 22.28 22.50 22.28 22.31 548,906 +0.07(+0.31%)
Nov 26, 2013 22.42 22.58 22.23 22.25 884,624 -0.14(-0.61%)
Nov 25, 2013 22.13 22.40 22.02 22.38 804,784 +0.29(+1.31%)
Nov 22, 2013 22.16 22.17 21.96 22.09 385,483 +0.00(+0.00%)
Nov 21, 2013 21.78 22.15 21.77 22.09 972,735 +0.37(+1.71%)
Nov 20, 2013 21.33 21.91 21.15 21.72 1,179,019 +0.45(+2.13%)
Nov 19, 2013 21.23 21.31 20.92 21.27 660,452 +0.12(+0.56%)
Nov 18, 2013 21.64 21.72 20.90 21.15 2,987,369 -0.43(-1.97%)
Nov 15, 2013 21.62 21.92 21.39 21.58 1,545,536 -0.05(-0.25%)
Nov 14, 2013 21.98 22.18 21.59 21.63 1,623,464 -0.40(-1.81%)
Nov 13, 2013 21.58 22.11 21.40 22.03 1,146,128 +0.24(+1.08%)
Nov 12, 2013 21.93 21.97 20.95 21.79 2,185,860 -0.23(-1.03%)
Nov 11, 2013 21.65 22.60 21.64 22.02 3,487,331 +0.45(+2.10%)
Nov 08, 2013 24.37 24.89 20.23 21.57 7,096,798 -2.79(-11.45%)
Nov 07, 2013 22.36 24.89 22.23 24.36 3,410,920 +2.15(+9.66%)
Nov 06, 2013 22.59 23.21 22.07 22.21 2,174,016 -0.22(-0.97%)
Nov 05, 2013 23.40 23.40 22.16 22.43 1,574,546 -0.79(-3.39%)
Nov 04, 2013 23.40 23.50 23.09 23.21 1,129,218 -0.26(-1.12%)
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.