Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 24.65 25.13 24.61 24.92 1,625,348 -0.12(-0.47%)
Jan 30, 2014 25.18 25.20 24.97 25.04 1,380,100 +0.01(+0.03%)
Jan 29, 2014 25.06 25.28 24.92 25.03 1,181,963 -0.11(-0.45%)
Jan 28, 2014 24.66 25.20 24.66 25.14 967,239 +0.42(+1.70%)
Jan 27, 2014 24.69 24.95 24.37 24.72 1,084,623 -0.03(-0.10%)
Jan 24, 2014 25.50 25.50 24.68 24.75 1,596,618 -0.98(-3.80%)
Jan 23, 2014 25.99 26.17 25.62 25.72 1,016,317 -0.45(-1.70%)
Jan 22, 2014 26.47 26.49 26.05 26.17 1,051,797 -0.26(-0.98%)
Jan 21, 2014 26.15 26.46 26.03 26.43 1,514,778 +0.31(+1.18%)
Jan 17, 2014 25.89 26.12 26.12 26.12 3,841,659 +0.25(+0.95%)
Jan 16, 2014 25.99 26.23 25.74 25.87 1,092,043 -0.10(-0.37%)
Jan 15, 2014 25.53 26.17 25.52 25.97 2,130,462 +0.51(+2.01%)
Jan 14, 2014 25.12 25.51 25.07 25.46 1,106,005 +0.56(+2.26%)
Jan 13, 2014 25.18 25.46 24.78 24.90 818,492 -0.40(-1.56%)
Jan 10, 2014 24.87 25.36 24.62 25.29 1,201,787 +0.43(+1.73%)
Jan 09, 2014 24.80 24.92 24.52 24.86 940,986 +0.24(+0.98%)
Jan 08, 2014 24.68 24.73 24.40 24.62 970,292 -0.02(-0.09%)
Jan 07, 2014 24.57 24.74 24.46 24.64 984,038 +0.19(+0.76%)
Jan 06, 2014 24.88 24.88 24.41 24.46 682,743 -0.33(-1.34%)
Jan 03, 2014 24.61 24.93 24.61 24.79 464,931 +0.19(+0.77%)
Jan 02, 2014 24.82 25.06 24.54 24.60 538,743 -0.33(-1.31%)
Dec 31, 2013 24.84 24.93 24.93 24.93 2,346,793 +0.14(+0.58%)
Dec 30, 2013 24.82 24.99 24.70 24.79 479,468 +0.01(+0.04%)
Dec 27, 2013 24.75 24.96 24.75 24.78 358,492 +0.08(+0.33%)
Dec 26, 2013 24.59 24.92 24.57 24.69 543,502 +0.12(+0.50%)
Dec 24, 2013 24.51 24.73 24.51 24.57 346,216 +0.06(+0.23%)
Dec 23, 2013 24.37 24.59 24.22 24.51 638,800 +0.28(+1.15%)
Dec 20, 2013 24.00 24.31 23.98 24.23 1,412,806 +0.16(+0.65%)
Dec 19, 2013 23.94 24.28 23.78 24.08 983,970 +0.13(+0.53%)
Dec 18, 2013 23.46 23.96 23.25 23.95 601,650 +0.42(+1.77%)
Dec 17, 2013 23.51 23.81 23.45 23.53 673,097 +0.03(+0.12%)
Dec 16, 2013 23.41 23.63 23.22 23.51 876,636 +0.27(+1.16%)
Dec 13, 2013 23.35 23.45 23.21 23.24 1,191,014 +0.01(+0.05%)
Dec 12, 2013 23.15 23.38 23.13 23.22 935,664 -0.09(-0.37%)
Dec 11, 2013 22.56 23.67 22.56 23.31 653,977 -0.36(-1.52%)
Dec 10, 2013 23.60 23.88 23.54 23.67 390,939 -0.10(-0.43%)
Dec 09, 2013 23.76 23.89 23.60 23.77 572,816 +0.00(+0.01%)
Dec 06, 2013 23.62 23.85 23.50 23.77 681,724 +0.41(+1.77%)
Dec 05, 2013 23.20 23.48 23.03 23.36 1,538,522 +0.05(+0.20%)
Dec 04, 2013 23.82 23.82 23.04 23.31 1,040,298 +0.04(+0.15%)
Dec 03, 2013 23.48 23.48 23.07 23.27 443,451 +0.03(+0.14%)
Dec 02, 2013 23.66 23.66 23.20 23.24 857,860 -0.43(-1.81%)
Nov 29, 2013 23.02 24.09 22.86 23.67 692,960 +0.19(+0.81%)
Nov 27, 2013 23.63 23.63 23.35 23.48 423,750 -0.09(-0.36%)
Nov 26, 2013 23.40 23.64 23.37 23.56 746,569 +0.07(+0.30%)
Nov 25, 2013 23.48 23.61 23.36 23.49 581,173 +0.09(+0.36%)
Nov 22, 2013 23.39 23.43 23.25 23.41 1,000,577 +0.03(+0.12%)
Nov 21, 2013 23.82 23.82 22.74 23.38 1,194,742 +0.37(+1.59%)
Nov 20, 2013 23.27 23.34 22.94 23.02 1,342,977 -0.25(-1.07%)
Nov 19, 2013 23.42 23.59 23.07 23.27 1,042,038 -0.23(-0.96%)
Nov 18, 2013 24.08 24.09 23.42 23.49 1,157,232 -0.59(-2.43%)
Nov 15, 2013 23.89 24.08 23.71 24.08 1,270,091 +0.21(+0.88%)
Nov 14, 2013 23.61 23.94 23.58 23.87 850,675 +0.35(+1.48%)
Nov 13, 2013 23.40 23.60 23.40 23.52 1,190,516 -0.02(-0.10%)
Nov 12, 2013 23.58 23.67 23.38 23.54 645,350 -0.06(-0.23%)
Nov 11, 2013 23.49 23.64 23.48 23.60 629,295 +0.11(+0.46%)
Nov 08, 2013 23.15 23.52 23.09 23.49 758,365 +0.28(+1.20%)
Nov 07, 2013 23.34 23.44 23.07 23.21 1,332,644 -0.04(-0.15%)
Nov 06, 2013 23.43 23.45 22.97 23.25 1,354,236 +0.01(+0.04%)
Nov 05, 2013 23.33 23.47 23.04 23.24 1,137,607 -0.18(-0.77%)
Nov 04, 2013 23.27 23.47 23.20 23.42 1,151,630 +0.24(+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.