Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 22.45 22.46 22.46 22.46 3,221,815 +0.07(+0.31%)
Dec 30, 2013 22.34 22.49 22.29 22.39 2,554,557 +0.03(+0.14%)
Dec 27, 2013 22.31 22.45 22.22 22.36 2,488,174 +0.09(+0.39%)
Dec 26, 2013 22.26 22.32 22.18 22.27 2,442,555 +0.08(+0.35%)
Dec 24, 2013 22.27 22.33 22.09 22.20 1,218,506 +0.01(+0.04%)
Dec 23, 2013 22.34 22.37 22.15 22.19 2,639,050 -0.02(-0.11%)
Dec 20, 2013 22.24 22.49 22.18 22.21 6,902,853 -0.02(-0.07%)
Dec 19, 2013 21.95 22.26 21.75 22.23 2,797,589 +0.25(+1.14%)
Dec 18, 2013 21.75 22.01 21.34 21.98 4,591,387 +0.18(+0.83%)
Dec 17, 2013 21.77 21.98 21.73 21.80 3,250,878 +0.01(+0.04%)
Dec 16, 2013 21.95 22.09 21.70 21.79 4,677,530 -0.07(-0.32%)
Dec 13, 2013 21.94 21.97 21.81 21.86 2,805,600 -0.02(-0.11%)
Dec 12, 2013 21.83 22.12 21.83 21.88 3,347,282 +0.02(+0.11%)
Dec 11, 2013 22.13 22.18 21.76 21.86 4,339,267 -0.33(-1.48%)
Dec 10, 2013 22.47 22.50 22.15 22.19 3,947,167 -0.28(-1.25%)
Dec 09, 2013 22.34 22.59 22.23 22.47 3,705,605 +0.11(+0.49%)
Dec 06, 2013 22.10 22.41 21.98 22.36 3,611,509 +0.38(+1.74%)
Dec 05, 2013 21.81 22.09 21.55 21.98 4,869,951 +0.12(+0.54%)
Dec 04, 2013 21.30 21.90 21.24 21.86 4,782,663 +0.43(+2.01%)
Dec 03, 2013 20.93 21.44 20.82 21.43 3,860,549 +0.45(+2.12%)
Dec 02, 2013 20.69 21.09 20.60 20.98 3,703,070 +0.29(+1.40%)
Nov 29, 2013 20.86 20.91 20.66 20.69 1,163,726 -0.15(-0.71%)
Nov 27, 2013 20.80 20.91 20.57 20.84 3,486,452 +0.04(+0.19%)
Nov 26, 2013 21.07 21.12 20.70 20.80 4,434,554 -0.27(-1.26%)
Nov 25, 2013 21.28 21.34 21.05 21.07 2,489,221 -0.22(-1.03%)
Nov 22, 2013 21.55 21.58 21.20 21.29 2,599,738 -0.27(-1.27%)
Nov 21, 2013 21.30 21.64 21.22 21.56 3,038,492 +0.27(+1.25%)
Nov 20, 2013 21.25 21.52 21.17 21.30 4,035,815 +0.05(+0.22%)
Nov 19, 2013 21.16 21.30 21.01 21.25 2,782,463 +0.04(+0.18%)
Nov 18, 2013 21.34 21.43 21.02 21.21 3,354,500 -0.12(-0.55%)
Nov 15, 2013 21.13 21.34 21.02 21.33 3,415,004 +0.12(+0.55%)
Nov 14, 2013 21.34 21.34 21.06 21.21 4,569,675 +0.05(+0.22%)
Nov 12, 2013 21.16 21.84 20.93 21.16 8,429,874 -0.77(-3.49%)
Nov 11, 2013 22.11 22.26 21.87 21.93 3,005,966 -0.22(-0.99%)
Nov 08, 2013 21.81 22.16 21.51 22.15 4,012,841 +0.27(+1.22%)
Nov 07, 2013 22.27 22.28 21.81 21.88 4,299,392 -0.14(-0.64%)
Nov 06, 2013 22.23 22.36 21.81 22.02 3,019,909 -0.11(-0.49%)
Nov 05, 2013 22.07 22.38 22.07 22.13 4,334,629 +0.04(+0.18%)
Nov 04, 2013 22.24 22.34 21.84 22.09 3,846,669 -0.11(-0.49%)
Nov 01, 2013 22.38 22.43 22.10 22.20 3,780,890 -0.11(-0.49%)
Oct 31, 2013 22.49 22.62 22.08 22.31 3,865,928 -0.24(-1.07%)
Oct 30, 2013 22.78 22.95 22.42 22.56 4,234,026 -0.17(-0.76%)
Oct 29, 2013 23.01 23.08 22.57 22.73 4,204,878 -0.23(-1.02%)
Oct 28, 2013 23.44 23.58 22.88 22.96 6,224,823 -0.49(-2.09%)
Oct 25, 2013 22.03 23.47 21.84 23.45 11,192,041 +1.50(+6.81%)
Oct 24, 2013 22.14 22.25 21.70 21.96 3,237,429 -0.18(-0.81%)
Oct 23, 2013 22.43 22.51 22.04 22.14 4,278,043 -0.37(-1.63%)
Oct 22, 2013 22.59 22.77 22.44 22.50 3,429,286 +0.02(+0.10%)
Oct 21, 2013 22.94 23.10 22.21 22.48 6,141,844 -0.34(-1.50%)
Oct 18, 2013 21.86 23.50 21.75 22.82 12,615,460 +1.04(+4.79%)
Oct 17, 2013 21.27 21.82 21.21 21.78 3,483,485 +0.37(+1.75%)
Oct 16, 2013 21.49 21.54 21.25 21.40 3,903,474 -0.06(-0.29%)
Oct 15, 2013 21.67 21.87 21.47 21.47 3,696,882 -0.30(-1.36%)
Oct 14, 2013 21.82 21.85 21.44 21.76 2,290,582 -0.15(-0.68%)
Oct 11, 2013 21.74 21.99 21.61 21.91 2,515,386 +0.21(+0.97%)
Oct 10, 2013 21.45 21.71 21.37 21.70 3,763,188 +0.38(+1.79%)
Oct 09, 2013 21.39 21.50 21.27 21.32 5,560,392 -0.08(-0.36%)
Oct 08, 2013 21.31 21.65 21.22 21.40 5,107,829 +0.16(+0.77%)
Oct 07, 2013 21.29 21.36 21.16 21.23 2,066,241 -0.13(-0.62%)
Oct 04, 2013 21.30 21.51 21.23 21.36 4,859,689 +0.07(+0.33%)
Oct 03, 2013 21.33 21.43 21.23 21.29 4,089,550 -0.16(-0.76%)
Oct 02, 2013 21.32 21.51 21.12 21.46 6,210,020 +0.08(+0.36%)
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.