Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 21.22 21.62 20.97 21.47 186,480 -0.06(-0.28%)
Jan 30, 2014 21.26 21.84 21.00 21.53 178,771 +0.53(+2.52%)
Jan 29, 2014 21.00 21.37 20.88 21.00 133,671 -0.28(-1.32%)
Jan 28, 2014 21.37 21.54 20.99 21.28 184,016 +0.00(+0.00%)
Jan 27, 2014 21.16 22.14 20.43 21.28 248,531 +0.27(+1.29%)
Jan 24, 2014 21.00 21.26 20.57 21.01 196,387 -0.05(-0.24%)
Jan 23, 2014 21.36 21.36 20.48 21.06 279,251 +0.19(+0.91%)
Jan 22, 2014 18.57 21.13 18.52 20.87 632,035 -0.99(-4.53%)
Jan 21, 2014 21.83 22.28 21.45 21.86 329,975 +0.29(+1.34%)
Jan 17, 2014 22.45 21.57 21.57 21.57 264,200 -0.98(-4.35%)
Jan 16, 2014 23.04 23.04 22.28 22.55 289,473 -0.44(-1.91%)
Jan 15, 2014 22.24 23.25 22.24 22.99 256,668 +0.75(+3.37%)
Jan 14, 2014 22.79 22.97 21.99 22.24 347,028 -0.49(-2.16%)
Jan 13, 2014 20.91 22.74 20.91 22.73 548,240 +1.94(+9.33%)
Jan 10, 2014 20.33 20.84 20.12 20.79 344,296 +0.42(+2.06%)
Jan 09, 2014 23.05 23.40 20.03 20.37 1,239,180 -3.58(-14.95%)
Jan 08, 2014 24.00 24.11 23.64 23.95 201,893 -0.03(-0.13%)
Jan 07, 2014 24.01 24.93 23.81 23.98 447,398 +0.05(+0.21%)
Jan 06, 2014 23.99 24.03 23.19 23.93 135,270 +0.00(+0.00%)
Jan 03, 2014 23.94 24.09 23.54 23.93 94,759 +0.02(+0.08%)
Jan 02, 2014 24.26 24.26 23.41 23.91 82,566 -0.37(-1.52%)
Dec 31, 2013 23.33 24.28 24.28 24.28 127,000 +1.24(+5.38%)
Dec 30, 2013 23.53 23.53 22.52 23.04 132,018 -0.47(-2.00%)
Dec 27, 2013 24.04 24.04 23.41 23.51 64,983 -0.42(-1.76%)
Dec 26, 2013 24.04 24.52 23.82 23.93 91,258 -0.05(-0.21%)
Dec 24, 2013 24.14 24.14 23.38 23.98 75,992 -0.12(-0.50%)
Dec 23, 2013 23.60 24.11 23.42 24.10 278,018 +0.67(+2.86%)
Dec 20, 2013 23.30 24.12 22.91 23.43 417,439 +0.25(+1.08%)
Dec 19, 2013 23.29 23.62 22.83 23.18 120,504 -0.10(-0.43%)
Dec 18, 2013 23.18 23.38 22.59 23.28 183,618 +0.10(+0.43%)
Dec 17, 2013 23.70 23.70 22.47 23.18 163,804 -0.59(-2.48%)
Dec 16, 2013 23.29 24.23 22.93 23.77 95,240 +0.54(+2.32%)
Dec 13, 2013 23.85 23.97 22.81 23.23 93,275 -0.56(-2.35%)
Dec 12, 2013 23.36 24.23 23.12 23.79 69,018 +0.32(+1.36%)
Dec 11, 2013 24.60 24.61 23.02 23.47 154,345 -1.19(-4.83%)
Dec 10, 2013 24.97 25.22 24.55 24.66 89,604 -0.41(-1.64%)
Dec 09, 2013 25.17 25.23 24.51 25.07 101,273 +0.00(+0.00%)
Dec 06, 2013 25.28 25.80 24.57 25.07 0 +0.20(+0.80%)
Dec 05, 2013 25.32 25.66 24.73 24.87 0 -0.33(-1.31%)
Dec 04, 2013 24.98 25.98 24.79 25.20 0 +0.17(+0.68%)
Dec 03, 2013 24.79 25.23 24.42 25.03 0 +0.17(+0.68%)
Dec 02, 2013 24.54 25.15 24.15 24.86 148,003 +0.33(+1.35%)
Nov 29, 2013 24.94 25.34 24.50 24.53 0 -0.18(-0.73%)
Nov 27, 2013 24.38 24.81 24.08 24.71 0 +0.42(+1.73%)
Nov 26, 2013 23.61 24.87 23.61 24.29 0 +0.64(+2.71%)
Nov 25, 2013 25.33 25.33 23.25 23.65 125,669 -1.60(-6.34%)
Nov 22, 2013 25.21 25.64 24.69 25.25 0 +0.12(+0.48%)
Nov 21, 2013 23.99 25.77 23.99 25.13 99,822 +1.32(+5.54%)
Nov 20, 2013 24.33 24.55 23.75 23.81 0 -0.49(-2.02%)
Nov 19, 2013 24.52 25.18 24.01 24.30 66,873 -0.14(-0.57%)
Nov 18, 2013 24.74 25.68 24.11 24.44 0 -0.12(-0.49%)
Nov 15, 2013 23.70 24.92 23.54 24.56 0 +0.87(+3.67%)
Nov 14, 2013 23.84 25.30 23.36 23.69 0 -0.86(-3.50%)
Nov 12, 2013 23.62 24.63 23.37 24.55 0 +0.91(+3.85%)
Nov 11, 2013 24.54 24.65 23.34 23.64 0 -0.83(-3.39%)
Nov 08, 2013 23.96 25.46 23.96 24.47 0 +0.54(+2.26%)
Nov 07, 2013 24.46 24.72 23.61 23.93 77,229 -0.45(-1.85%)
Nov 06, 2013 26.31 26.38 24.32 24.38 77,319 -1.68(-6.45%)
Nov 05, 2013 26.13 26.34 25.49 26.06 0 -0.29(-1.10%)
Nov 04, 2013 26.45 26.62 26.07 26.35 65,379 -0.02(-0.08%)
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.