Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 22.41 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%)
Nov 01, 2013 22.53 22.53 22.23 22.30 1,525,850 -0.41(-1.81%)
Oct 31, 2013 22.77 22.90 22.67 22.71 461,016 -0.11(-0.48%)
Oct 30, 2013 22.99 23.01 22.81 22.82 492,276 -0.40(-1.72%)
Oct 29, 2013 23.22 23.28 23.15 23.22 167,535 -0.11(-0.47%)
Oct 28, 2013 23.14 23.36 23.08 23.33 359,798 +0.16(+0.69%)
Oct 25, 2013 22.96 23.17 22.95 23.17 165,570 +0.24(+1.05%)
Oct 24, 2013 22.69 22.96 22.64 22.93 320,868 +0.05(+0.22%)
Oct 23, 2013 22.76 23.01 22.71 22.88 434,955 -0.36(-1.55%)
Oct 22, 2013 23.62 23.74 23.21 23.24 430,133 -0.35(-1.48%)
Oct 21, 2013 23.79 23.84 23.54 23.59 279,991 -0.38(-1.59%)
Oct 18, 2013 24.03 24.05 23.88 23.97 218,296 +0.06(+0.25%)
Oct 17, 2013 24.00 24.04 23.74 23.91 640,722 -0.39(-1.60%)
Oct 16, 2013 24.07 24.47 24.04 24.30 349,147 +0.35(+1.46%)
Oct 15, 2013 24.09 24.25 23.95 23.95 356,040 -0.31(-1.28%)
Oct 14, 2013 24.10 24.34 24.03 24.26 830,417 +0.09(+0.37%)
Oct 11, 2013 23.96 24.22 23.96 24.17 1,589,355 -0.24(-0.98%)
Oct 10, 2013 24.06 24.55 24.04 24.41 233,254 +0.39(+1.62%)
Oct 09, 2013 24.27 24.30 23.96 24.02 345,060 -0.54(-2.20%)
Oct 08, 2013 24.61 24.69 24.52 24.56 136,773 +0.10(+0.41%)
Oct 07, 2013 24.22 24.61 24.15 24.46 174,081 -0.10(-0.41%)
Oct 04, 2013 24.67 24.72 24.52 24.56 158,220 +0.11(+0.45%)
Oct 03, 2013 24.77 24.77 24.41 24.45 219,096 -0.20(-0.81%)
Oct 02, 2013 24.16 24.73 24.08 24.65 321,831 +0.50(+2.07%)
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.