Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 22.82 23.21 22.66 22.93 4,932,417 -0.18(-0.78%)
Jan 30, 2014 23.10 23.37 22.96 23.11 4,114,642 +0.31(+1.36%)
Jan 29, 2014 23.25 23.40 22.73 22.80 3,678,872 -0.72(-3.05%)
Jan 28, 2014 23.18 23.65 23.10 23.52 2,951,810 +0.45(+1.94%)
Jan 27, 2014 23.22 23.47 22.63 23.07 3,411,638 -0.03(-0.13%)
Jan 24, 2014 23.58 23.63 23.05 23.10 3,979,664 -0.59(-2.47%)
Jan 23, 2014 23.79 24.05 23.56 23.69 2,687,266 -0.25(-1.05%)
Jan 22, 2014 23.65 23.99 23.54 23.94 2,297,869 +0.14(+0.59%)
Jan 21, 2014 23.60 23.97 23.53 23.80 2,262,504 +0.28(+1.18%)
Jan 17, 2014 24.01 23.52 23.52 23.52 4,460,672 -0.43(-1.80%)
Jan 16, 2014 23.42 24.10 23.35 23.95 3,553,796 +0.48(+2.05%)
Jan 15, 2014 23.58 23.54 22.92 23.47 4,254,096 -0.11(-0.47%)
Jan 14, 2014 22.58 23.60 22.58 23.58 4,656,638 +1.00(+4.44%)
Jan 13, 2014 22.75 22.98 22.53 22.58 2,599,980 -0.17(-0.75%)
Jan 10, 2014 22.83 22.94 22.35 22.75 2,976,736 -0.05(-0.20%)
Jan 09, 2014 23.13 23.25 22.57 22.80 2,559,786 -0.23(-1.01%)
Jan 08, 2014 23.11 23.33 22.88 23.03 4,704,476 -0.12(-0.51%)
Jan 07, 2014 22.74 23.36 22.61 23.15 6,027,316 +0.48(+2.14%)
Jan 06, 2014 22.33 23.18 22.33 22.66 5,244,237 +0.26(+1.15%)
Jan 03, 2014 22.25 22.54 21.98 22.40 2,724,415 +0.16(+0.72%)
Jan 02, 2014 22.34 22.47 22.07 22.24 2,583,381 -0.24(-1.05%)
Dec 31, 2013 22.42 22.48 22.48 22.48 2,332,339 +0.06(+0.28%)
Dec 30, 2013 22.21 22.42 22.11 22.42 2,701,852 +0.21(+0.93%)
Dec 27, 2013 22.07 22.24 21.94 22.21 2,552,582 +0.11(+0.49%)
Dec 26, 2013 22.27 22.41 22.06 22.10 2,299,371 -0.08(-0.34%)
Dec 24, 2013 22.49 22.53 22.05 22.18 1,880,167 -0.34(-1.50%)
Dec 23, 2013 22.62 22.62 21.97 22.51 5,330,842 +0.53(+2.40%)
Dec 20, 2013 22.18 22.67 21.58 21.99 13,142,470 -0.44(-1.96%)
Dec 19, 2013 21.27 23.06 20.87 22.43 25,682,702 +2.75(+13.98%)
Dec 18, 2013 19.42 19.72 19.17 19.68 1,955,995 +0.34(+1.76%)
Dec 17, 2013 19.64 19.74 19.20 19.34 2,930,126 -0.42(-2.12%)
Dec 16, 2013 19.75 19.90 19.63 19.75 1,733,496 +0.16(+0.80%)
Dec 13, 2013 19.34 19.72 19.16 19.60 3,670,886 +0.46(+2.41%)
Dec 12, 2013 19.29 19.42 19.12 19.14 2,080,849 -0.14(-0.75%)
Dec 11, 2013 19.41 19.49 19.21 19.28 3,017,330 -0.14(-0.73%)
Dec 10, 2013 18.96 19.50 18.87 19.42 4,844,319 +0.55(+2.90%)
Dec 09, 2013 18.51 18.88 18.43 18.87 2,990,504 +0.45(+2.45%)
Dec 06, 2013 18.46 18.53 18.39 18.42 0 +0.07(+0.36%)
Dec 05, 2013 18.50 18.70 18.26 18.36 3,218,964 -0.24(-1.27%)
Dec 04, 2013 18.52 18.71 18.49 18.59 3,635,939 -0.09(-0.49%)
Dec 03, 2013 18.57 18.74 18.57 18.68 3,846,537 -0.02(-0.10%)
Dec 02, 2013 18.66 18.91 18.64 18.70 2,433,525 -0.03(-0.16%)
Nov 29, 2013 18.52 18.76 18.43 18.73 0 +0.32(+1.74%)
Nov 27, 2013 18.26 18.43 18.26 18.41 0 +0.12(+0.68%)
Nov 26, 2013 18.22 18.33 18.01 18.29 0 +0.03(+0.18%)
Nov 25, 2013 18.55 18.64 18.22 18.25 0 -0.26(-1.40%)
Nov 22, 2013 18.43 18.56 18.40 18.51 0 +0.09(+0.52%)
Nov 21, 2013 18.32 18.47 18.16 18.42 2,378,339 +0.19(+1.04%)
Nov 20, 2013 18.47 18.47 18.20 18.23 0 -0.07(-0.38%)
Nov 19, 2013 18.36 18.40 18.24 18.30 3,170,949 -0.13(-0.73%)
Nov 18, 2013 18.89 18.97 18.35 18.43 4,598,322 -0.46(-2.43%)
Nov 15, 2013 19.07 19.07 18.82 18.89 0 -0.18(-0.94%)
Nov 14, 2013 18.73 19.15 18.73 19.07 0 +0.09(+0.47%)
Nov 12, 2013 18.64 19.06 18.57 18.98 5,369,484 +0.34(+1.83%)
Nov 11, 2013 17.96 18.66 17.93 18.64 4,597,030 +0.64(+3.53%)
Nov 08, 2013 18.03 18.25 17.71 18.01 0 -0.02(-0.11%)
Nov 07, 2013 18.09 18.15 17.76 18.03 2,896,825 -0.04(-0.22%)
Nov 06, 2013 18.36 18.38 18.05 18.06 3,809,297 -0.08(-0.42%)
Nov 05, 2013 18.23 18.30 17.81 18.14 7,153,237 -0.09(-0.50%)
Nov 04, 2013 17.94 18.51 17.85 18.23 4,550,179 +0.37(+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.