Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 22.74 22.97 22.72 22.74 287,783 -0.13(-0.57%)
Jan 30, 2014 22.97 23.02 22.86 22.87 779,020 +0.15(+0.66%)
Jan 29, 2014 22.50 22.81 22.48 22.72 338,368 +0.02(+0.09%)
Jan 28, 2014 22.61 22.78 22.61 22.70 355,654 +0.37(+1.66%)
Jan 27, 2014 22.57 22.62 22.19 22.33 3,142,373 -0.29(-1.28%)
Jan 24, 2014 22.77 22.78 22.46 22.62 720,574 -0.10(-0.44%)
Jan 23, 2014 22.71 22.86 22.64 22.72 533,977 +0.08(+0.35%)
Jan 22, 2014 22.38 22.64 22.36 22.64 407,452 +0.40(+1.80%)
Jan 21, 2014 22.21 22.26 22.06 22.24 253,278 +0.25(+1.14%)
Jan 17, 2014 22.14 21.99 21.99 21.99 236,000 +0.00(+0.00%)
Jan 16, 2014 22.01 22.03 21.90 21.99 135,594 -0.08(-0.36%)
Jan 15, 2014 21.57 22.14 21.57 22.07 431,870 +0.50(+2.32%)
Jan 14, 2014 21.55 21.71 21.49 21.57 239,760 +0.16(+0.75%)
Jan 13, 2014 21.53 21.57 21.36 21.41 401,551 -0.27(-1.25%)
Jan 10, 2014 21.62 21.74 21.50 21.68 417,822 +0.08(+0.37%)
Jan 09, 2014 21.67 21.67 21.30 21.60 424,046 -0.03(-0.14%)
Jan 08, 2014 21.89 21.92 21.56 21.63 726,384 -0.32(-1.46%)
Jan 07, 2014 21.85 22.02 21.83 21.95 332,900 +0.03(+0.14%)
Jan 06, 2014 21.92 21.98 21.78 21.92 469,308 -0.08(-0.36%)
Jan 03, 2014 22.26 22.27 21.92 22.00 296,510 -0.33(-1.48%)
Jan 02, 2014 22.69 22.69 22.29 22.33 418,795 -0.79(-3.42%)
Dec 31, 2013 23.08 23.12 23.12 23.12 176,300 -0.15(-0.64%)
Dec 30, 2013 23.41 23.46 23.23 23.27 323,835 -0.21(-0.89%)
Dec 27, 2013 23.50 23.63 23.47 23.48 410,724 +0.14(+0.60%)
Dec 26, 2013 23.26 23.37 23.26 23.34 199,834 +0.06(+0.26%)
Dec 24, 2013 23.22 23.28 23.22 23.28 79,884 +0.11(+0.47%)
Dec 23, 2013 23.18 23.25 23.12 23.17 204,324 -0.07(-0.30%)
Dec 20, 2013 23.19 23.30 23.09 23.24 339,758 +0.12(+0.52%)
Dec 19, 2013 23.09 23.33 23.06 23.12 426,301 +0.19(+0.83%)
Dec 18, 2013 22.93 23.02 22.82 22.93 200,380 +0.14(+0.61%)
Dec 17, 2013 22.91 22.99 22.77 22.79 266,623 -0.06(-0.26%)
Dec 16, 2013 22.82 22.94 22.82 22.85 260,294 +0.19(+0.84%)
Dec 13, 2013 22.71 22.78 22.60 22.66 305,677 -0.23(-1.00%)
Dec 12, 2013 22.99 23.00 22.87 22.89 312,400 +0.02(+0.09%)
Dec 11, 2013 23.03 23.09 22.83 22.87 373,016 -0.26(-1.12%)
Dec 10, 2013 23.11 23.15 22.95 23.13 248,148 +0.27(+1.18%)
Dec 09, 2013 22.97 22.97 22.84 22.86 281,746 -0.09(-0.39%)
Dec 06, 2013 22.84 22.96 22.81 22.95 201,313 +0.10(+0.44%)
Dec 05, 2013 22.86 23.01 22.85 22.85 324,117 +0.03(+0.13%)
Dec 04, 2013 22.73 22.90 22.60 22.82 467,969 +0.26(+1.15%)
Dec 03, 2013 22.06 22.56 22.05 22.56 388,725 +0.59(+2.69%)
Dec 02, 2013 21.82 22.03 21.79 21.97 261,750 +0.15(+0.69%)
Nov 29, 2013 21.72 21.98 21.71 21.82 144,697 +0.21(+0.97%)
Nov 27, 2013 21.62 21.66 21.46 21.61 587,709 -0.35(-1.59%)
Nov 26, 2013 22.03 22.07 21.90 21.96 248,223 -0.11(-0.50%)
Nov 25, 2013 21.95 22.12 21.92 22.07 1,449,712 -0.14(-0.63%)
Nov 22, 2013 22.28 22.34 22.04 22.21 353,575 -0.11(-0.49%)
Nov 21, 2013 22.16 22.42 22.06 22.32 373,628 +0.39(+1.78%)
Nov 20, 2013 22.04 22.12 21.85 21.93 292,733 -0.09(-0.41%)
Nov 19, 2013 21.96 22.06 21.84 22.02 346,701 +0.10(+0.46%)
Nov 18, 2013 22.12 22.24 21.88 21.92 300,593 -0.19(-0.86%)
Nov 15, 2013 22.23 22.25 22.09 22.11 584,911 -0.05(-0.23%)
Nov 14, 2013 21.98 22.28 21.83 22.16 511,565 +0.22(+1.00%)
Nov 12, 2013 22.30 22.43 21.87 21.94 531,476 -0.47(-2.10%)
Nov 11, 2013 22.24 22.47 22.23 22.41 329,042 +0.18(+0.81%)
Nov 08, 2013 22.28 22.36 22.14 22.23 192,829 +0.03(+0.14%)
Nov 07, 2013 22.25 22.28 22.11 22.20 273,836 -0.15(-0.67%)
Nov 06, 2013 22.13 22.49 22.13 22.35 605,555 +0.37(+1.68%)
Nov 05, 2013 22.15 22.20 21.91 21.98 312,844 -0.28(-1.26%)
Nov 04, 2013 22.25 22.40 22.24 22.26 288,812 -0.04(-0.18%)
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.