Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 22.78 23.23 22.54 23.18 1,898,471 +0.50(+2.18%)
Oct 31, 2013 22.84 23.34 22.67 22.69 2,667,972 -0.10(-0.42%)
Oct 30, 2013 22.18 22.97 21.78 22.78 2,436,540 +1.11(+5.14%)
Oct 29, 2013 21.49 21.69 21.25 21.67 1,926,857 +0.12(+0.57%)
Oct 28, 2013 21.51 21.67 21.40 21.55 944,457 +0.03(+0.12%)
Oct 25, 2013 21.37 21.52 21.15 21.52 639,700 +0.20(+0.91%)
Oct 24, 2013 21.21 21.36 21.18 21.33 483,556 +0.10(+0.48%)
Oct 23, 2013 21.19 21.24 21.01 21.22 493,812 -0.07(-0.33%)
Oct 22, 2013 21.24 21.44 21.15 21.29 918,978 +0.02(+0.07%)
Oct 21, 2013 21.41 21.54 21.24 21.28 994,819 -0.07(-0.34%)
Oct 18, 2013 20.95 21.35 20.95 21.35 843,374 +0.42(+1.98%)
Oct 17, 2013 20.72 20.96 20.64 20.94 1,088,893 +0.09(+0.46%)
Oct 16, 2013 21.12 21.12 20.80 20.84 1,739,273 -0.24(-1.14%)
Oct 15, 2013 21.29 21.29 21.02 21.08 833,917 -0.32(-1.51%)
Oct 14, 2013 21.21 21.46 21.08 21.40 610,854 +0.02(+0.09%)
Oct 11, 2013 20.93 21.39 20.93 21.38 800,065 +0.35(+1.65%)
Oct 10, 2013 20.72 21.07 20.68 21.04 1,573,333 +0.56(+2.72%)
Oct 09, 2013 20.64 20.64 20.25 20.48 1,132,101 -0.12(-0.56%)
Oct 08, 2013 21.00 21.09 20.54 20.59 1,097,470 -0.40(-1.92%)
Oct 07, 2013 20.99 21.06 20.86 21.00 1,264,145 -0.20(-0.96%)
Oct 04, 2013 21.08 21.33 21.01 21.20 678,262 +0.11(+0.50%)
Oct 03, 2013 21.25 21.31 20.78 21.09 885,338 -0.17(-0.80%)
Oct 02, 2013 21.15 21.27 20.86 21.26 1,041,530 -0.05(-0.23%)
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.