Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 19.34 19.59 18.90 19.22 1,307,631 -0.12(-0.61%)
Jan 30, 2014 19.95 19.98 19.31 19.34 363,823 -0.34(-1.73%)
Jan 29, 2014 19.20 19.95 18.91 19.68 1,403,465 +0.27(+1.37%)
Jan 28, 2014 19.72 19.79 19.31 19.41 956,681 -0.28(-1.43%)
Jan 27, 2014 19.53 19.84 19.26 19.69 1,207,771 +0.34(+1.76%)
Jan 24, 2014 19.98 20.06 19.20 19.35 1,624,336 -0.90(-4.46%)
Jan 23, 2014 20.12 20.38 19.87 20.26 2,542,367 -0.19(-0.94%)
Jan 22, 2014 20.94 20.94 20.33 20.45 1,305,730 -0.35(-1.67%)
Jan 21, 2014 20.75 21.15 20.64 20.80 1,480,984 +0.41(+2.00%)
Jan 17, 2014 20.47 20.39 20.39 20.39 1,284,044 -0.04(-0.18%)
Jan 16, 2014 20.51 20.69 20.21 20.43 1,266,308 -0.23(-1.11%)
Jan 15, 2014 21.00 21.00 20.54 20.66 1,331,287 -0.34(-1.62%)
Jan 14, 2014 20.75 21.18 20.75 21.00 995,993 +0.27(+1.29%)
Jan 13, 2014 21.45 21.57 20.53 20.73 1,615,271 -0.76(-3.52%)
Jan 10, 2014 21.75 21.79 21.34 21.49 1,981,443 -0.03(-0.14%)
Jan 09, 2014 21.60 21.68 21.31 21.52 1,370,327 +0.21(+1.01%)
Jan 08, 2014 21.31 21.80 20.98 21.30 3,129,720 +0.18(+0.84%)
Jan 07, 2014 20.71 21.35 20.71 21.12 10,307,840 -1.05(-4.71%)
Jan 06, 2014 22.29 22.90 22.11 22.17 1,941,845 +0.01(+0.07%)
Jan 03, 2014 23.25 23.35 22.12 22.15 1,529,693 -0.93(-4.05%)
Jan 02, 2014 23.32 23.47 22.82 23.09 1,020,387 -0.23(-0.99%)
Dec 31, 2013 22.89 23.32 23.32 23.32 561,811 +0.61(+2.68%)
Dec 30, 2013 22.84 23.11 22.61 22.71 523,621 -0.20(-0.87%)
Dec 27, 2013 23.22 23.22 22.55 22.91 574,812 -0.23(-0.99%)
Dec 26, 2013 23.02 23.26 22.69 23.14 409,358 +0.21(+0.94%)
Dec 24, 2013 23.06 23.06 22.84 22.92 244,559 +0.06(+0.26%)
Dec 23, 2013 22.98 23.22 22.69 22.87 748,036 +0.13(+0.55%)
Dec 20, 2013 22.42 22.91 22.38 22.74 2,678,733 +0.34(+1.52%)
Dec 19, 2013 22.87 22.87 22.33 22.40 1,011,832 -0.42(-1.85%)
Dec 18, 2013 22.38 22.98 22.31 22.82 1,217,160 +0.46(+2.05%)
Dec 17, 2013 22.38 22.63 22.15 22.36 1,743,027 +0.05(+0.23%)
Dec 16, 2013 22.01 22.49 21.86 22.31 1,398,128 +0.49(+2.24%)
Dec 13, 2013 21.84 22.07 21.48 21.82 710,891 -0.01(-0.03%)
Dec 12, 2013 22.06 22.13 21.69 21.83 927,455 +0.01(+0.03%)
Dec 11, 2013 21.78 22.42 21.70 21.82 1,867,334 -0.04(-0.20%)
Dec 10, 2013 21.76 21.89 21.42 21.86 1,849,235 +0.26(+1.20%)
Dec 09, 2013 21.52 21.66 21.09 21.61 2,084,961 +0.67(+3.19%)
Dec 06, 2013 20.83 21.12 20.68 20.94 1,076,347 +0.40(+1.95%)
Dec 05, 2013 20.58 20.86 20.31 20.54 1,599,367 +0.01(+0.04%)
Dec 04, 2013 21.68 21.68 20.44 20.53 1,382,579 -1.22(-5.59%)
Dec 03, 2013 21.70 21.85 21.32 21.75 1,110,405 +0.09(+0.41%)
Dec 02, 2013 21.45 21.75 21.31 21.66 1,009,446 +0.27(+1.28%)
Nov 29, 2013 21.58 21.85 21.36 21.38 312,079 -0.20(-0.93%)
Nov 27, 2013 21.03 21.60 20.75 21.58 1,533,272 +0.67(+3.23%)
Nov 26, 2013 20.83 21.03 20.73 20.91 603,818 +0.12(+0.57%)
Nov 25, 2013 20.46 20.83 20.32 20.79 815,613 +0.25(+1.23%)
Nov 22, 2013 20.12 20.61 19.93 20.54 743,604 +0.52(+2.59%)
Nov 21, 2013 19.60 20.19 19.59 20.02 892,614 +0.47(+2.43%)
Nov 20, 2013 20.52 20.69 19.50 19.54 1,281,786 -0.78(-3.83%)
Nov 19, 2013 21.10 21.10 20.26 20.32 640,781 -0.63(-3.01%)
Nov 18, 2013 21.32 21.38 20.82 20.95 882,380 -0.13(-0.63%)
Nov 15, 2013 21.09 21.49 20.55 21.09 1,403,795 +0.13(+0.64%)
Nov 14, 2013 20.75 21.28 20.41 20.95 1,429,429 +0.53(+2.61%)
Nov 12, 2013 20.43 20.61 20.15 20.42 1,430,908 +0.00(+0.00%)
Nov 11, 2013 20.10 20.54 20.07 20.42 1,399,153 +0.30(+1.49%)
Nov 08, 2013 19.66 20.16 19.58 20.12 762,941 +0.42(+2.12%)
Nov 07, 2013 19.94 20.00 19.43 19.70 925,929 -0.30(-1.50%)
Nov 06, 2013 20.35 20.50 19.83 20.00 1,159,843 -0.25(-1.23%)
Nov 05, 2013 20.31 20.38 19.91 20.25 1,433,602 -0.21(-1.00%)
Nov 04, 2013 19.92 20.49 19.75 20.46 968,214 +0.53(+2.65%)
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.