Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2013 | 26.53 | 26.53 | 26.53 | 3,450 | +0.48(+1.84%) | |
Dec 26, 2013 | 26.05 | 26.05 | 26.05 | 26.05 | 175 | -0.02(-0.09%) |
Dec 23, 2013 | 26.07 | 26.07 | 26.07 | 26 | +0.32(+1.26%) | |
Dec 19, 2013 | 25.75 | 25.75 | 25.75 | 25.75 | 25,000 | +0.43(+1.68%) |
Dec 18, 2013 | 25.32 | 25.32 | 25.32 | 25.32 | 2,876 | +0.68(+2.74%) |
Dec 17, 2013 | 24.65 | 24.65 | 24.65 | 24.65 | 180 | -0.40(-1.60%) |
Dec 16, 2013 | 25.04 | 25.05 | 25.04 | 25.05 | 495 | +0.64(+2.62%) |
Dec 13, 2013 | 24.70 | 24.70 | 24.41 | 24.41 | 0 | -0.15(-0.62%) |
Dec 12, 2013 | 24.56 | 24.56 | 24.56 | 24.56 | 400 | -0.61(-2.41%) |
Dec 11, 2013 | 25.28 | 25.28 | 25.17 | 25.17 | 9,124 | -0.23(-0.92%) |
Dec 10, 2013 | 25.38 | 25.40 | 25.38 | 25.40 | 1,114 | -0.10(-0.39%) |
Dec 09, 2013 | 25.15 | 25.50 | 25.15 | 25.50 | 346 | +0.06(+0.24%) |
Dec 06, 2013 | 25.44 | 25.44 | 25.44 | 25.44 | 682 | +0.19(+0.74%) |
Dec 05, 2013 | 25.22 | 25.25 | 25.22 | 25.25 | 1,527 | +0.28(+1.13%) |
Dec 04, 2013 | 24.77 | 24.97 | 24.77 | 24.97 | 2,786 | -0.25(-1.00%) |
Dec 03, 2013 | 25.22 | 25.22 | 25.22 | 25.22 | 825 | -0.43(-1.69%) |
Dec 02, 2013 | 25.65 | 25.65 | 25.65 | 25.65 | 1,351 | +0.00(+0.01%) |
Nov 29, 2013 | 25.65 | 25.65 | 25.65 | 25.65 | 2,000 | +0.10(+0.40%) |
Nov 27, 2013 | 25.77 | 25.77 | 25.54 | 25.55 | 22,437 | +0.04(+0.14%) |
Nov 26, 2013 | 25.51 | 25.51 | 25.51 | 25.51 | 1,349 | +0.01(+0.05%) |
Nov 25, 2013 | 25.50 | 25.50 | 25.50 | 25.50 | 629 | +0.50(+2.00%) |
Nov 22, 2013 | 25.00 | 25.00 | 25.00 | 25.00 | 1,409 | -0.35(-1.38%) |
Nov 21, 2013 | 25.10 | 25.35 | 25.10 | 25.35 | 910 | +0.20(+0.80%) |
Nov 20, 2013 | 25.40 | 25.40 | 25.15 | 25.15 | 32,370 | -0.30(-1.19%) |
Nov 19, 2013 | 25.55 | 25.45 | 24.50 | 25.45 | 878 | -0.40(-1.53%) |
Nov 18, 2013 | 25.64 | 25.85 | 25.64 | 25.85 | 53,171 | +0.20(+0.78%) |
Nov 15, 2013 | 25.34 | 25.65 | 25.34 | 25.65 | 191,569 | +0.15(+0.59%) |
Nov 14, 2013 | 25.50 | 25.50 | 25.50 | 25.50 | 30,684 | +0.15(+0.59%) |
Nov 13, 2013 | 24.93 | 25.35 | 24.93 | 25.35 | 42,048 | -0.02(-0.09%) |
Nov 12, 2013 | 25.37 | 25.37 | 25.37 | 25.37 | 30,412 | -0.13(-0.50%) |
Nov 11, 2013 | 25.22 | 25.50 | 25.22 | 25.50 | 3,175 | +0.41(+1.62%) |
Nov 08, 2013 | 25.09 | 25.09 | 25.09 | 25.09 | 31,364 | +0.09(+0.38%) |
Nov 07, 2013 | 25.70 | 25.70 | 25.00 | 25.00 | 1,417 | -0.10(-0.40%) |
Nov 05, 2013 | 25.10 | 25.10 | 25.10 | 0 | -0.18(-0.72%) | |
Nov 04, 2013 | 25.00 | 25.28 | 25.00 | 25.28 | 3,255 | -0.48(-1.87%) |
Oct 31, 2013 | 25.76 | 25.76 | 25.76 | 0 | -0.04(-0.14%) | |
Oct 29, 2013 | 25.80 | 25.80 | 25.80 | 0 | +0.05(+0.19%) | |
Oct 24, 2013 | 25.75 | 25.75 | 25.75 | 0 | +0.91(+3.65%) | |
Oct 23, 2013 | 24.84 | 24.84 | 24.84 | 24.84 | 86,336 | +0.59(+2.44%) |
Oct 22, 2013 | 24.60 | 24.60 | 24.25 | 24.25 | 3,433 | +0.40(+1.68%) |
Oct 21, 2013 | 24.21 | 24.21 | 23.85 | 23.85 | 500 | +0.00(+0.00%) |
Oct 18, 2013 | 23.53 | 23.85 | 23.53 | 23.85 | 3,649 | +0.46(+1.97%) |
Oct 17, 2013 | 23.39 | 23.39 | 23.39 | 23.39 | 823 | +0.00(+0.02%) |
Oct 16, 2013 | 23.00 | 23.38 | 23.00 | 23.38 | 790 | -0.10(-0.41%) |
Oct 15, 2013 | 23.48 | 23.48 | 23.48 | 23.48 | 108,990 | +0.16(+0.68%) |
Oct 14, 2013 | 23.32 | 23.32 | 23.32 | 23.32 | 8,282 | -0.11(-0.45%) |
Oct 10, 2013 | 23.43 | 23.43 | 23.43 | 0 | +0.08(+0.34%) | |
Oct 08, 2013 | 23.35 | 23.35 | 23.35 | 0 | +0.26(+1.13%) | |
Oct 03, 2013 | 23.09 | 23.09 | 23.09 | 0 | -0.56(-2.36%) | |
Oct 02, 2013 | 23.65 | 23.65 | 23.65 | 23.65 | 2,785 | -0.38(-1.58%) |
Sep 27, 2013 | 24.03 | 24.03 | 24.03 | 0 | +0.22(+0.91%) | |
Sep 25, 2013 | 23.81 | 23.81 | 23.81 | 0 | -0.15(-0.64%) | |
Sep 23, 2013 | 23.96 | 23.96 | 23.96 | 0 | +0.56(+2.41%) | |
Sep 16, 2013 | 23.40 | 23.40 | 23.40 | 99,600 | +0.30(+1.30%) | |
Sep 12, 2013 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | +0.10(+0.42%) |
Sep 11, 2013 | 22.93 | 23.00 | 22.93 | 23.00 | 3,461 | +0.32(+1.42%) |
Sep 09, 2013 | 22.68 | 22.68 | 22.68 | 0 | +0.48(+2.16%) | |
Sep 06, 2013 | 22.20 | 22.20 | 22.20 | 22.20 | 41,000 | +0.09(+0.41%) |
Sep 05, 2013 | 22.09 | 22.11 | 22.09 | 22.11 | 5,692 | -0.29(-1.29%) |
Aug 22, 2013 | 22.40 | 22.40 | 22.40 | 0 | -0.03(-0.13%) | |
Aug 21, 2013 | 22.43 | 22.43 | 22.43 | 22.43 | 331 | -0.35(-1.54%) |
Aug 20, 2013 | 22.78 | 22.78 | 22.78 | 22.78 | 441 | +0.48(+2.15%) |
Aug 19, 2013 | 22.30 | 22.30 | 22.30 | 22.30 | 1,670 | -0.45(-1.98%) |
Aug 13, 2013 | 22.75 | 22.75 | 22.75 | 0 | +0.45(+2.02%) | |
Aug 12, 2013 | 22.30 | 22.30 | 22.30 | 22.30 | 500 | -0.44(-1.93%) |
Aug 08, 2013 | 22.74 | 22.74 | 22.74 | 0 | +0.19(+0.84%) | |
Aug 05, 2013 | 22.55 | 22.55 | 22.55 | 0 | +0.85(+3.92%) | |
Jul 31, 2013 | 21.70 | 21.70 | 21.70 | 0 | -0.71(-3.17%) | |
Jul 30, 2013 | 22.41 | 22.41 | 22.41 | 22.41 | 243 | +0.41(+1.86%) |
Jul 26, 2013 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | -0.77(-3.38%) |
Jul 23, 2013 | 22.77 | 22.77 | 22.77 | 0 | -0.18(-0.77%) | |
Jul 22, 2013 | 22.95 | 22.95 | 22.95 | 22.95 | 28,045 | +0.06(+0.25%) |
Jul 19, 2013 | 22.89 | 22.89 | 22.89 | 22.89 | 27,892 | +0.05(+0.24%) |
Jul 18, 2013 | 22.83 | 22.83 | 22.83 | 22.83 | 31,226 | +0.23(+1.03%) |
Jul 17, 2013 | 22.60 | 22.60 | 22.60 | 22.60 | 12,800 | -0.04(-0.16%) |
Jul 15, 2013 | 22.64 | 22.64 | 22.64 | 22.64 | 0 | +0.39(+1.74%) |
Jul 12, 2013 | 22.25 | 22.25 | 22.25 | 22.25 | 324 | -0.24(-1.07%) |
Jul 11, 2013 | 22.49 | 22.49 | 22.49 | 22.49 | 778 | +0.89(+4.13%) |
Jul 10, 2013 | 21.60 | 21.60 | 21.60 | 21.60 | 1,250 | +0.15(+0.70%) |
Jun 26, 2013 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | +0.85(+4.13%) |
Jun 24, 2013 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | -1.37(-6.24%) |
Jun 17, 2013 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | +0.00(+0.00%) |
Jun 12, 2013 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | +0.17(+0.78%) |
Jun 11, 2013 | 21.65 | 21.80 | 21.65 | 21.80 | 300,428 | -0.32(-1.46%) |
Jun 10, 2013 | 22.12 | 22.12 | 22.12 | 22.12 | 1,529 | +0.42(+1.95%) |
Jun 06, 2013 | 21.70 | 21.70 | 21.70 | 0 | +0.13(+0.60%) | |
Jun 05, 2013 | 21.57 | 21.57 | 21.57 | 21.57 | 1,000 | -0.43(-1.95%) |
Jun 03, 2013 | 22.00 | 22.00 | 22.00 | 0 | -0.37(-1.65%) | |
May 30, 2013 | 22.37 | 22.37 | 22.37 | 22.37 | 0 | +0.32(+1.45%) |
May 28, 2013 | 22.05 | 22.05 | 22.05 | 0 | +0.20(+0.92%) | |
May 23, 2013 | 21.85 | 21.85 | 21.85 | 0 | -0.40(-1.80%) | |
May 22, 2013 | 22.25 | 22.25 | 22.25 | 22.25 | 200 | -0.45(-1.98%) |
May 21, 2013 | 22.70 | 22.70 | 22.70 | 22.70 | 1,000 | +0.60(+2.71%) |
May 20, 2013 | 22.10 | 22.10 | 22.10 | 22.10 | 1,500 | +0.10(+0.45%) |
May 16, 2013 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | -0.54(-2.40%) |
May 09, 2013 | 22.54 | 22.54 | 22.54 | 0 | -0.36(-1.57%) | |
Apr 30, 2013 | 22.90 | 22.90 | 22.90 | 0 | +1.36(+6.31%) | |
Apr 29, 2013 | 21.54 | 21.54 | 21.54 | 21.54 | 452 | +0.00(+0.00%) |
Apr 18, 2013 | 21.54 | 21.54 | 21.54 | 21.54 | 0 | -1.46(-6.35%) |
Apr 10, 2013 | 23.00 | 23.00 | 23.00 | 0 | +0.85(+3.84%) | |
Apr 09, 2013 | 21.90 | 22.15 | 21.90 | 22.15 | 700 | +0.21(+0.96%) |
Apr 08, 2013 | 21.94 | 21.94 | 21.94 | 21.94 | 55,000 | -0.36(-1.61%) |
Apr 05, 2013 | 21.98 | 22.30 | 21.98 | 22.30 | 2,750 | -0.45(-1.98%) |
Apr 02, 2013 | 22.75 | 22.75 | 22.75 | 0 | +0.20(+0.89%) | |
Mar 22, 2013 | 22.55 | 22.55 | 22.55 | 0 | -0.14(-0.61%) | |
Mar 21, 2013 | 22.69 | 22.69 | 22.69 | 22.69 | 40,625 | +0.19(+0.84%) |
Mar 18, 2013 | 22.50 | 22.50 | 22.50 | 0 | -0.53(-2.30%) | |
Mar 12, 2013 | 23.03 | 23.03 | 23.03 | 0 | +0.83(+3.74%) | |
Feb 27, 2013 | 22.20 | 22.20 | 22.20 | 0 | -0.35(-1.55%) | |
Feb 25, 2013 | 22.55 | 22.55 | 22.55 | 22.55 | 22,570 | +0.10(+0.45%) |
Feb 21, 2013 | 22.45 | 22.45 | 22.45 | 22.45 | 53,178 | +0.00(+0.00%) |
Feb 14, 2013 | 22.45 | 22.45 | 22.45 | 0 | +1.45(+6.90%) | |
Feb 13, 2013 | 21.47 | 21.48 | 21.00 | 21.00 | 60,700 | -0.02(-0.08%) |
Feb 12, 2013 | 21.02 | 21.02 | 21.02 | 21.02 | 108 | +0.05(+0.25%) |
Feb 07, 2013 | 20.96 | 20.96 | 20.96 | 0 | -0.66(-3.05%) | |
Jan 31, 2013 | 21.62 | 21.62 | 21.62 | 0 | +0.32(+1.52%) | |
Jan 29, 2013 | 21.30 | 21.30 | 21.30 | 0 | -0.02(-0.12%) | |
Jan 25, 2013 | 21.32 | 21.32 | 21.32 | 0 | -0.09(-0.44%) | |
Jan 17, 2013 | 21.42 | 21.42 | 21.42 | 0 | +0.22(+1.04%) | |
Jan 14, 2013 | 21.20 | 21.20 | 21.20 | 0 | +0.05(+0.24%) | |
Jan 03, 2013 | 21.15 | 21.15 | 21.15 | 41,108 | -0.17(-0.80%) |
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.
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.