Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 21.75 21.75 20.77 21.00 6,178,945 -0.16(-0.75%)
Jan 30, 2014 21.28 21.64 21.13 21.16 6,812,238 +0.28(+1.36%)
Jan 29, 2014 20.72 21.05 20.65 20.88 10,231,917 -0.24(-1.14%)
Jan 28, 2014 20.98 21.31 20.98 21.12 8,126,986 +0.22(+1.06%)
Jan 27, 2014 21.17 21.31 20.68 20.90 5,145,776 -0.25(-1.19%)
Jan 24, 2014 21.91 22.00 21.14 21.15 6,068,185 -0.95(-4.32%)
Jan 23, 2014 22.48 22.52 22.07 22.10 5,842,461 -0.54(-2.40%)
Jan 22, 2014 22.25 22.67 22.16 22.65 5,077,105 +0.51(+2.31%)
Jan 21, 2014 22.23 22.34 22.04 22.13 3,937,509 +0.02(+0.09%)
Jan 17, 2014 22.24 22.12 22.12 22.12 4,200,721 -0.12(-0.54%)
Jan 16, 2014 22.40 22.44 22.21 22.24 3,792,608 -0.16(-0.73%)
Jan 15, 2014 22.25 22.42 22.13 22.40 4,787,521 +0.15(+0.68%)
Jan 14, 2014 22.25 22.37 22.01 22.25 5,780,611 +0.11(+0.49%)
Jan 13, 2014 22.61 22.73 22.08 22.14 5,223,333 -0.51(-2.23%)
Jan 10, 2014 22.92 22.98 22.52 22.65 6,036,676 -0.12(-0.53%)
Jan 09, 2014 23.19 23.20 22.72 22.77 4,892,105 -0.31(-1.34%)
Jan 08, 2014 23.20 23.20 22.98 23.08 3,786,202 -0.10(-0.44%)
Jan 07, 2014 23.18 23.30 23.09 23.18 3,631,125 +0.20(+0.88%)
Jan 06, 2014 23.11 23.20 22.90 22.98 5,949,206 +0.16(+0.69%)
Jan 03, 2014 22.75 22.92 22.73 22.82 3,223,960 +0.16(+0.70%)
Jan 02, 2014 22.91 22.99 22.54 22.66 2,951,432 -0.33(-1.46%)
Dec 31, 2013 22.99 22.99 22.99 22.99 2,523,187 +0.03(+0.14%)
Dec 30, 2013 23.02 23.24 22.93 22.96 2,339,497 -0.09(-0.38%)
Dec 27, 2013 23.07 23.18 22.97 23.05 2,097,169 -0.04(-0.16%)
Dec 26, 2013 23.02 23.20 22.99 23.09 2,711,279 +0.08(+0.33%)
Dec 24, 2013 22.90 23.06 22.87 23.01 1,895,301 +0.11(+0.50%)
Dec 23, 2013 22.74 22.94 22.67 22.90 4,015,055 +0.27(+1.17%)
Dec 20, 2013 22.29 22.67 22.29 22.63 6,331,662 +0.37(+1.65%)
Dec 19, 2013 22.32 22.45 22.17 22.27 4,019,075 -0.07(-0.31%)
Dec 18, 2013 21.83 22.34 21.44 22.34 7,669,704 +0.56(+2.58%)
Dec 17, 2013 22.15 22.25 21.77 21.77 6,703,094 -0.38(-1.71%)
Dec 16, 2013 22.00 22.26 21.96 22.15 4,420,869 +0.31(+1.42%)
Dec 13, 2013 21.87 22.00 21.72 21.84 4,665,297 +0.12(+0.55%)
Dec 12, 2013 21.92 21.96 21.66 21.72 4,885,972 -0.16(-0.72%)
Dec 11, 2013 22.41 22.43 21.84 21.88 5,985,204 -0.47(-2.09%)
Dec 10, 2013 22.43 22.53 22.25 22.35 3,854,703 -0.18(-0.81%)
Dec 09, 2013 22.45 22.65 22.32 22.53 4,247,259 +0.13(+0.59%)
Dec 06, 2013 22.07 22.55 22.07 22.40 7,128,888 +0.68(+3.11%)
Dec 05, 2013 21.88 22.01 21.70 21.72 6,909,467 -0.33(-1.52%)
Dec 04, 2013 21.94 22.24 21.82 22.06 7,090,528 -0.04(-0.20%)
Dec 03, 2013 22.05 22.13 21.95 22.10 6,110,615 -0.09(-0.43%)
Dec 02, 2013 22.02 22.41 21.99 22.20 6,060,023 +0.18(+0.83%)
Nov 29, 2013 22.17 22.27 21.98 22.01 2,484,841 -0.11(-0.51%)
Nov 27, 2013 21.85 22.25 21.79 22.13 6,751,228 +0.32(+1.48%)
Nov 26, 2013 21.71 21.89 21.61 21.81 6,728,990 +0.16(+0.76%)
Nov 25, 2013 21.49 21.72 21.35 21.64 4,720,905 +0.23(+1.06%)
Nov 22, 2013 21.38 21.51 21.19 21.41 5,178,354 +0.08(+0.36%)
Nov 21, 2013 21.19 21.39 21.07 21.34 5,008,576 +0.19(+0.90%)
Nov 20, 2013 21.32 21.44 21.08 21.15 5,593,510 -0.08(-0.36%)
Nov 19, 2013 21.31 21.38 21.14 21.23 6,189,176 -0.07(-0.33%)
Nov 18, 2013 21.38 21.51 21.23 21.29 4,155,728 -0.08(-0.38%)
Nov 15, 2013 21.33 21.52 21.24 21.38 4,561,903 -0.00(-0.01%)
Nov 14, 2013 21.45 21.54 21.19 21.38 7,360,713 +0.54(+2.59%)
Nov 12, 2013 21.06 21.14 20.75 20.84 5,614,093 -0.23(-1.07%)
Nov 11, 2013 21.12 21.27 20.92 21.07 4,055,106 +0.16(+0.75%)
Nov 08, 2013 20.24 20.91 20.24 20.91 6,572,555 +0.60(+2.94%)
Nov 07, 2013 20.82 20.91 20.29 20.31 7,240,212 -0.43(-2.09%)
Nov 06, 2013 20.74 20.95 20.55 20.75 5,233,485 +0.09(+0.46%)
Nov 05, 2013 20.87 20.92 20.54 20.65 7,411,268 -0.28(-1.35%)
Nov 04, 2013 21.35 21.35 20.92 20.93 7,212,151 -0.30(-1.42%)
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.