Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 20.34 20.59 20.18 20.40 1,614,157 -0.09(-0.45%)
Jan 30, 2014 20.62 20.65 20.34 20.50 1,917,554 -0.05(-0.22%)
Jan 29, 2014 20.87 21.01 20.52 20.54 1,665,577 -0.40(-1.89%)
Jan 28, 2014 21.33 21.40 20.92 20.94 1,102,632 -0.40(-1.86%)
Jan 27, 2014 21.09 21.46 20.95 21.33 897,775 +0.24(+1.16%)
Jan 24, 2014 21.45 21.48 20.75 21.09 2,129,188 -0.39(-1.81%)
Jan 23, 2014 21.38 21.52 21.18 21.48 872,021 -0.03(-0.14%)
Jan 22, 2014 21.90 21.91 21.50 21.51 885,548 -0.36(-1.64%)
Jan 21, 2014 21.67 21.91 21.27 21.87 1,483,671 +0.25(+1.16%)
Jan 17, 2014 21.97 21.62 21.62 21.62 3,241,244 -0.46(-2.07%)
Jan 16, 2014 23.58 23.85 21.87 22.07 3,589,542 -1.17(-5.01%)
Jan 15, 2014 23.09 23.30 23.04 23.24 692,116 +0.14(+0.63%)
Jan 14, 2014 22.90 23.26 22.83 23.09 862,613 +0.18(+0.76%)
Jan 13, 2014 23.50 23.54 22.78 22.92 1,412,943 -0.62(-2.62%)
Jan 10, 2014 23.44 23.64 23.38 23.54 1,237,449 -0.04(-0.16%)
Jan 09, 2014 24.24 24.24 23.43 23.57 1,927,320 -0.83(-3.40%)
Jan 08, 2014 24.08 24.44 23.88 24.40 2,152,134 +0.30(+1.23%)
Jan 07, 2014 23.95 24.35 23.86 24.11 2,335,287 +0.21(+0.86%)
Jan 06, 2014 24.47 24.55 23.83 23.90 1,912,049 -0.57(-2.33%)
Jan 03, 2014 24.44 24.63 24.40 24.47 399,364 +0.07(+0.28%)
Jan 02, 2014 24.60 24.63 24.33 24.40 916,423 -0.19(-0.77%)
Dec 31, 2013 24.39 24.59 24.59 24.59 743,778 +0.18(+0.72%)
Dec 30, 2013 24.40 24.48 24.32 24.42 942,514 -0.05(-0.19%)
Dec 27, 2013 24.31 24.49 24.26 24.46 698,010 +0.19(+0.78%)
Dec 26, 2013 24.08 24.31 24.06 24.27 572,963 +0.23(+0.95%)
Dec 24, 2013 24.06 24.13 23.99 24.05 284,325 +0.04(+0.16%)
Dec 23, 2013 23.85 24.03 23.79 24.01 687,400 +0.18(+0.74%)
Dec 20, 2013 23.45 23.86 23.38 23.83 1,260,772 +0.33(+1.39%)
Dec 19, 2013 23.85 23.88 23.49 23.50 747,744 -0.34(-1.44%)
Dec 18, 2013 23.60 24.03 23.51 23.85 1,376,005 +0.27(+1.13%)
Dec 17, 2013 23.54 23.99 23.54 23.58 1,318,911 +0.02(+0.06%)
Dec 16, 2013 23.54 23.84 23.46 23.57 791,297 +0.02(+0.06%)
Dec 13, 2013 23.62 23.68 23.31 23.55 1,303,196 -0.08(-0.32%)
Dec 12, 2013 23.57 23.74 23.47 23.63 1,512,815 -0.01(-0.03%)
Dec 11, 2013 23.36 23.96 23.31 23.63 2,105,988 +0.26(+1.11%)
Dec 10, 2013 23.76 23.78 23.02 23.38 2,894,187 -0.41(-1.73%)
Dec 09, 2013 24.41 24.56 23.70 23.79 5,397,460 -0.94(-3.82%)
Dec 06, 2013 25.93 26.09 24.01 24.73 8,849,056 -3.55(-12.55%)
Dec 05, 2013 28.22 28.36 27.57 28.28 2,047,967 -0.02(-0.08%)
Dec 04, 2013 29.51 29.55 27.43 28.30 4,243,298 -1.37(-4.62%)
Dec 03, 2013 29.51 29.72 29.14 29.67 900,828 +0.22(+0.75%)
Dec 02, 2013 29.16 29.57 28.94 29.45 793,913 +0.26(+0.89%)
Nov 29, 2013 29.19 29.43 29.01 29.19 356,039 -0.01(-0.03%)
Nov 27, 2013 29.18 29.34 29.00 29.20 428,392 +0.13(+0.45%)
Nov 26, 2013 29.08 29.19 28.93 29.07 723,552 +0.03(+0.11%)
Nov 25, 2013 29.05 29.40 28.93 29.04 542,042 +0.00(+0.00%)
Nov 22, 2013 28.87 29.27 28.87 29.04 1,004,328 +0.10(+0.34%)
Nov 21, 2013 28.68 29.05 28.65 28.94 425,615 -0.05(-0.18%)
Nov 20, 2013 28.84 29.32 28.81 29.00 575,963 +0.17(+0.58%)
Nov 19, 2013 28.55 29.07 28.30 28.83 472,504 +0.21(+0.72%)
Nov 18, 2013 28.81 29.09 28.43 28.62 702,418 -0.11(-0.37%)
Nov 15, 2013 28.39 28.73 28.08 28.73 685,134 +0.35(+1.23%)
Nov 14, 2013 28.67 28.75 28.22 28.38 766,577 +0.08(+0.30%)
Nov 12, 2013 28.11 28.33 28.02 28.30 732,296 +0.21(+0.73%)
Nov 11, 2013 27.21 28.11 27.04 28.09 470,171 +0.92(+3.39%)
Nov 08, 2013 27.19 27.27 26.96 27.17 439,163 +0.02(+0.08%)
Nov 07, 2013 28.17 28.25 27.14 27.15 657,130 -0.95(-3.39%)
Nov 06, 2013 28.06 28.23 27.86 28.10 545,839 +0.18(+0.65%)
Nov 05, 2013 28.06 28.17 27.78 27.91 546,613 -0.17(-0.60%)
Nov 04, 2013 28.18 28.26 27.96 28.08 553,364 +0.06(+0.22%)
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.