Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 24.19 24.67 24.16 24.46 1,655,882 -0.12(-0.47%)
Jan 30, 2014 24.71 24.74 24.51 24.57 1,406,026 +0.01(+0.03%)
Jan 29, 2014 24.60 24.82 24.46 24.57 1,204,167 -0.11(-0.45%)
Jan 28, 2014 24.21 24.74 24.21 24.68 985,410 +0.41(+1.70%)
Jan 27, 2014 24.23 24.49 23.92 24.26 1,104,999 -0.02(-0.10%)
Jan 24, 2014 25.03 25.03 24.22 24.29 1,626,612 -0.96(-3.80%)
Jan 23, 2014 25.51 25.69 25.14 25.25 1,035,409 -0.44(-1.70%)
Jan 22, 2014 25.98 26.00 25.57 25.69 1,071,556 -0.25(-0.98%)
Jan 21, 2014 25.67 25.97 25.55 25.94 1,543,234 +0.30(+1.18%)
Jan 17, 2014 25.41 25.64 25.64 25.64 3,913,828 +0.24(+0.95%)
Jan 16, 2014 25.51 25.75 25.26 25.40 1,112,558 -0.09(-0.37%)
Jan 15, 2014 25.06 25.68 25.05 25.49 2,170,485 +0.50(+2.01%)
Jan 14, 2014 24.66 25.04 24.61 24.99 1,126,782 +0.55(+2.26%)
Jan 13, 2014 24.71 24.99 24.32 24.44 833,868 -0.39(-1.56%)
Jan 10, 2014 24.41 24.89 24.16 24.82 1,224,363 +0.42(+1.73%)
Jan 09, 2014 24.35 24.46 24.07 24.40 958,664 +0.24(+0.98%)
Jan 08, 2014 24.23 24.27 23.95 24.17 988,520 -0.02(-0.09%)
Jan 07, 2014 24.12 24.29 24.01 24.19 1,002,524 +0.18(+0.76%)
Jan 06, 2014 24.42 24.42 23.96 24.01 695,569 -0.33(-1.34%)
Jan 03, 2014 24.15 24.47 24.15 24.33 473,665 +0.19(+0.77%)
Jan 02, 2014 24.36 24.60 24.09 24.15 548,864 -0.32(-1.32%)
Dec 31, 2013 24.38 24.47 24.47 24.47 2,390,879 +0.14(+0.58%)
Dec 30, 2013 24.36 24.53 24.24 24.33 488,475 +0.01(+0.04%)
Dec 27, 2013 24.29 24.50 24.29 24.32 365,226 +0.08(+0.33%)
Dec 26, 2013 24.13 24.46 24.12 24.24 553,712 +0.12(+0.50%)
Dec 24, 2013 24.05 24.27 24.05 24.12 352,720 +0.06(+0.23%)
Dec 23, 2013 23.92 24.13 23.78 24.06 650,801 +0.27(+1.15%)
Dec 20, 2013 23.56 23.86 23.54 23.79 1,439,347 +0.15(+0.66%)
Dec 19, 2013 23.50 23.83 23.34 23.63 1,002,455 +0.13(+0.53%)
Dec 18, 2013 23.03 23.52 22.82 23.51 612,953 +0.41(+1.76%)
Dec 17, 2013 23.08 23.37 23.02 23.10 685,742 +0.03(+0.12%)
Dec 16, 2013 22.98 23.19 22.79 23.07 893,105 +0.27(+1.16%)
Dec 13, 2013 22.92 23.02 22.78 22.81 1,213,388 +0.01(+0.05%)
Dec 12, 2013 22.72 22.95 22.70 22.80 953,241 -0.08(-0.36%)
Dec 11, 2013 22.14 23.24 22.14 22.88 666,262 -0.35(-1.52%)
Dec 10, 2013 23.16 23.44 23.11 23.23 398,283 -0.05(-0.23%)
Dec 09, 2013 23.27 23.40 23.12 23.29 584,728 +0.00(+0.01%)
Dec 06, 2013 23.14 23.36 23.02 23.28 695,901 +0.40(+1.77%)
Dec 05, 2013 22.72 23.00 22.56 22.88 1,570,516 +0.05(+0.20%)
Dec 04, 2013 23.34 23.34 22.57 22.83 1,061,932 +0.03(+0.15%)
Dec 03, 2013 23.00 23.00 22.60 22.80 452,673 +0.03(+0.14%)
Dec 02, 2013 23.18 23.18 22.73 22.77 875,700 -0.42(-1.81%)
Nov 29, 2013 22.55 23.60 22.40 23.19 707,371 +0.19(+0.81%)
Nov 27, 2013 23.15 23.15 22.87 23.00 432,562 -0.08(-0.36%)
Nov 26, 2013 22.92 23.16 22.90 23.08 762,094 +0.07(+0.30%)
Nov 25, 2013 23.00 23.13 22.88 23.01 593,259 +0.08(+0.36%)
Nov 22, 2013 22.91 22.96 22.78 22.93 1,021,385 +0.03(+0.12%)
Nov 21, 2013 23.33 23.33 22.28 22.90 1,219,588 +0.36(+1.59%)
Nov 20, 2013 22.79 22.86 22.48 22.55 1,370,905 -0.25(-1.07%)
Nov 19, 2013 22.95 23.11 22.60 22.79 1,063,708 -0.22(-0.96%)
Nov 18, 2013 23.59 23.60 22.94 23.01 1,181,297 -0.57(-2.43%)
Nov 15, 2013 23.40 23.59 23.23 23.59 1,296,504 +0.21(+0.88%)
Nov 14, 2013 23.13 23.45 23.10 23.38 868,366 +0.34(+1.48%)
Nov 13, 2013 22.92 23.12 22.92 23.04 1,215,274 -0.02(-0.10%)
Nov 12, 2013 23.10 23.19 22.90 23.06 658,770 -0.05(-0.23%)
Nov 11, 2013 23.01 23.16 23.00 23.12 642,382 +0.11(+0.46%)
Nov 08, 2013 22.68 23.04 22.62 23.01 774,135 +0.27(+1.20%)
Nov 07, 2013 22.86 22.97 22.60 22.74 1,360,358 -0.03(-0.15%)
Nov 06, 2013 22.95 22.98 22.50 22.77 1,382,399 +0.01(+0.04%)
Nov 05, 2013 22.85 23.00 22.58 22.76 1,161,264 -0.18(-0.77%)
Nov 04, 2013 22.79 23.00 22.73 22.94 1,175,579 +0.23(+1.01%)
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.