Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 24.37 24.87 24.04 24.67 849,696 +0.05(+0.21%)
Jan 30, 2014 24.86 25.00 24.50 24.62 921,205 +0.15(+0.61%)
Jan 29, 2014 24.74 25.06 24.34 24.47 1,448,521 -0.70(-2.80%)
Jan 28, 2014 24.65 25.49 24.65 25.17 1,035,859 +0.62(+2.54%)
Jan 27, 2014 25.30 25.64 24.50 24.55 922,744 -0.69(-2.72%)
Jan 24, 2014 26.48 26.61 25.15 25.23 1,386,232 -1.39(-5.22%)
Jan 23, 2014 27.02 27.10 26.51 26.62 870,682 -0.46(-1.70%)
Jan 22, 2014 27.32 27.57 27.02 27.09 720,058 -0.16(-0.57%)
Jan 21, 2014 27.28 27.41 27.01 27.24 462,011 +0.10(+0.36%)
Jan 17, 2014 27.18 27.14 27.14 27.14 745,171 -0.11(-0.40%)
Jan 16, 2014 27.20 27.54 27.12 27.25 1,717,767 +0.14(+0.51%)
Jan 15, 2014 26.91 28.10 26.86 27.11 2,232,567 +0.70(+2.64%)
Jan 14, 2014 26.01 26.61 25.84 26.42 1,308,449 +0.63(+2.44%)
Jan 13, 2014 26.09 26.39 25.70 25.79 1,047,939 -0.26(-1.00%)
Jan 10, 2014 26.02 26.13 25.86 26.05 768,416 +0.05(+0.20%)
Jan 09, 2014 26.17 26.34 25.97 26.00 611,916 -0.20(-0.77%)
Jan 08, 2014 26.19 26.30 26.04 26.20 855,290 +0.03(+0.13%)
Jan 07, 2014 26.19 26.24 25.96 26.16 896,646 +0.14(+0.53%)
Jan 06, 2014 26.20 26.20 25.96 26.02 744,556 -0.05(-0.20%)
Jan 03, 2014 25.91 26.21 25.91 26.08 677,693 +0.25(+0.96%)
Jan 02, 2014 26.00 26.12 25.64 25.83 686,565 -0.32(-1.21%)
Dec 31, 2013 26.05 26.15 26.15 26.15 590,382 +0.16(+0.60%)
Dec 30, 2013 27.05 27.10 25.87 25.99 888,832 +0.05(+0.18%)
Dec 27, 2013 25.96 26.25 25.75 25.94 396,800 +0.02(+0.09%)
Dec 26, 2013 25.94 26.08 25.80 25.92 334,821 +0.02(+0.07%)
Dec 24, 2013 25.87 25.93 25.73 25.90 146,768 +0.10(+0.40%)
Dec 23, 2013 25.79 25.81 25.56 25.80 694,150 +0.08(+0.31%)
Dec 20, 2013 25.33 25.80 25.27 25.72 1,324,944 +0.42(+1.64%)
Dec 19, 2013 25.10 25.57 25.02 25.30 507,983 +0.21(+0.85%)
Dec 18, 2013 24.85 25.11 24.55 25.09 1,034,299 +0.42(+1.71%)
Dec 17, 2013 24.61 24.73 24.56 24.67 894,821 +0.10(+0.42%)
Dec 16, 2013 24.53 24.94 24.46 24.57 1,078,580 +0.11(+0.45%)
Dec 13, 2013 24.25 24.53 24.13 24.46 703,976 +0.34(+1.43%)
Dec 12, 2013 24.51 24.52 23.92 24.11 697,598 -0.49(-1.98%)
Dec 11, 2013 24.38 24.75 24.38 24.60 639,606 +0.34(+1.39%)
Dec 10, 2013 24.66 24.84 24.25 24.26 886,234 -0.33(-1.33%)
Dec 09, 2013 24.03 24.66 24.00 24.59 731,370 +0.63(+2.63%)
Dec 06, 2013 24.02 24.25 23.93 23.96 500,393 +0.32(+1.33%)
Dec 05, 2013 23.64 23.74 23.35 23.64 321,096 +0.00(+0.00%)
Dec 04, 2013 23.77 24.02 23.40 23.64 522,454 -0.19(-0.79%)
Dec 03, 2013 23.52 23.86 23.31 23.83 500,062 +0.28(+1.19%)
Dec 02, 2013 23.83 23.97 23.53 23.55 988,807 -0.38(-1.61%)
Nov 29, 2013 23.99 24.25 23.83 23.93 394,423 +0.07(+0.31%)
Nov 27, 2013 24.02 24.03 23.70 23.86 689,308 -0.06(-0.26%)
Nov 26, 2013 24.30 24.51 23.86 23.92 1,172,653 -0.46(-1.88%)
Nov 25, 2013 24.47 24.61 24.17 24.38 1,103,023 +0.08(+0.33%)
Nov 22, 2013 24.08 24.52 23.95 24.30 931,894 +0.22(+0.91%)
Nov 21, 2013 23.99 24.27 23.72 24.08 720,136 +0.10(+0.43%)
Nov 20, 2013 23.65 24.06 23.54 23.98 1,211,894 +0.34(+1.46%)
Nov 19, 2013 23.66 23.87 23.54 23.64 558,314 -0.03(-0.12%)
Nov 18, 2013 23.46 23.89 23.10 23.67 930,097 +0.18(+0.78%)
Nov 15, 2013 23.45 23.60 23.41 23.48 528,960 +0.15(+0.64%)
Nov 14, 2013 23.13 23.56 23.13 23.33 531,569 +0.07(+0.32%)
Nov 12, 2013 23.18 23.32 23.13 23.26 497,307 +0.02(+0.10%)
Nov 11, 2013 23.52 23.52 23.19 23.23 397,434 -0.24(-1.03%)
Nov 08, 2013 23.04 23.48 22.94 23.48 521,702 +0.48(+2.07%)
Nov 07, 2013 23.28 23.37 22.91 23.00 2,858,960 -0.15(-0.64%)
Nov 06, 2013 22.75 23.45 22.70 23.15 1,056,993 +0.53(+2.36%)
Nov 05, 2013 22.29 22.75 22.19 22.62 666,250 +0.25(+1.13%)
Nov 04, 2013 22.52 22.56 22.27 22.36 549,495 -0.03(-0.15%)
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.