Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 21.52 21.52 21.52 21.52 656,900 +0.03(+0.14%)
Dec 30, 2013 21.54 21.54 21.47 21.49 965,947 -0.10(-0.46%)
Dec 27, 2013 21.52 21.61 21.50 21.59 794,839 -0.04(-0.18%)
Dec 26, 2013 21.63 21.65 21.63 21.63 270,427 -0.01(-0.05%)
Dec 24, 2013 21.66 21.67 21.63 21.64 333,350 +0.02(+0.09%)
Dec 23, 2013 21.62 21.63 21.59 21.62 332,972 -0.04(-0.18%)
Dec 20, 2013 21.71 21.71 21.63 21.66 1,297,547 -0.02(-0.09%)
Dec 19, 2013 21.67 21.70 21.66 21.68 1,888,357 +0.05(+0.23%)
Dec 18, 2013 21.53 21.66 21.45 21.63 2,020,813 +0.09(+0.42%)
Dec 17, 2013 21.57 21.59 21.51 21.54 441,219 +0.00(+0.00%)
Dec 16, 2013 21.54 21.56 21.51 21.54 607,101 -0.04(-0.19%)
Dec 13, 2013 21.57 21.61 21.57 21.58 617,428 +0.01(+0.05%)
Dec 12, 2013 21.53 21.58 21.51 21.57 568,037 +0.08(+0.40%)
Dec 11, 2013 21.49 21.53 21.45 21.49 955,469 -0.01(-0.07%)
Dec 10, 2013 21.50 21.52 21.48 21.50 524,576 -0.06(-0.28%)
Dec 09, 2013 21.59 21.59 21.55 21.56 561,791 -0.02(-0.09%)
Dec 06, 2013 21.62 21.63 21.58 21.58 323,905 +0.00(+0.00%)
Dec 05, 2013 21.65 21.66 21.58 21.58 625,781 -0.11(-0.51%)
Dec 04, 2013 21.76 21.77 21.66 21.69 919,634 -0.01(-0.05%)
Dec 03, 2013 21.71 21.72 21.65 21.70 298,860 -0.07(-0.32%)
Dec 02, 2013 21.77 21.78 21.74 21.77 481,259 +0.07(+0.32%)
Nov 29, 2013 21.67 21.71 21.65 21.70 314,432 -0.02(-0.09%)
Nov 27, 2013 21.69 21.74 21.68 21.72 265,816 +0.03(+0.14%)
Nov 26, 2013 21.76 21.78 21.69 21.69 280,124 -0.07(-0.32%)
Nov 25, 2013 21.79 21.81 21.76 21.76 310,408 +0.03(+0.14%)
Nov 22, 2013 21.75 21.76 21.72 21.73 547,984 -0.09(-0.39%)
Nov 21, 2013 21.83 21.85 21.80 21.82 441,157 -0.00(-0.02%)
Nov 20, 2013 21.68 21.85 21.67 21.82 537,114 +0.10(+0.46%)
Nov 19, 2013 21.74 21.76 21.70 21.72 265,847 -0.01(-0.05%)
Nov 18, 2013 21.70 21.75 21.68 21.73 384,109 -0.03(-0.14%)
Nov 15, 2013 21.78 21.80 21.76 21.76 503,657 -0.04(-0.18%)
Nov 14, 2013 21.83 21.85 21.77 21.80 661,622 -0.05(-0.23%)
Nov 12, 2013 21.86 21.88 21.82 21.85 410,787 +0.01(+0.05%)
Nov 11, 2013 21.86 21.87 21.83 21.84 309,218 -0.05(-0.25%)
Nov 08, 2013 21.88 21.96 21.87 21.89 689,604 +0.12(+0.57%)
Nov 07, 2013 21.87 21.89 21.73 21.77 2,729,203 +0.10(+0.46%)
Nov 06, 2013 21.68 21.70 21.65 21.67 898,750 -0.07(-0.32%)
Nov 05, 2013 21.73 21.77 21.73 21.74 439,724 +0.05(+0.23%)
Nov 04, 2013 21.72 21.73 21.69 21.69 583,136 -0.06(-0.28%)
Nov 01, 2013 21.72 21.77 21.71 21.75 2,661,451 +0.12(+0.58%)
Oct 31, 2013 21.55 21.63 21.53 21.62 1,646,857 +0.14(+0.68%)
Oct 30, 2013 21.44 21.53 21.40 21.48 1,204,217 +0.04(+0.19%)
Oct 29, 2013 21.40 21.47 21.36 21.44 1,168,024 +0.07(+0.30%)
Oct 28, 2013 21.37 21.39 21.34 21.38 797,994 +0.04(+0.16%)
Oct 25, 2013 21.34 21.35 21.32 21.34 290,730 +0.01(+0.05%)
Oct 24, 2013 21.32 21.35 21.32 21.33 489,985 -0.03(-0.14%)
Oct 23, 2013 21.35 21.37 21.33 21.36 2,519,622 +0.01(+0.05%)
Oct 22, 2013 21.42 21.42 21.33 21.35 1,984,675 -0.12(-0.56%)
Oct 21, 2013 21.50 21.50 21.45 21.47 288,258 +0.02(+0.09%)
Oct 18, 2013 21.46 21.47 21.43 21.45 497,487 +0.00(+0.00%)
Oct 17, 2013 21.48 21.50 21.45 21.45 1,093,996 -0.24(-1.11%)
Oct 16, 2013 21.65 21.77 21.65 21.69 706,692 -0.01(-0.05%)
Oct 15, 2013 21.73 21.74 21.67 21.70 624,871 +0.08(+0.37%)
Oct 14, 2013 21.61 21.64 21.59 21.62 323,224 -0.04(-0.18%)
Oct 11, 2013 21.65 21.70 21.63 21.66 883,319 -0.04(-0.18%)
Oct 10, 2013 21.71 21.73 21.66 21.70 3,256,784 +0.04(+0.18%)
Oct 09, 2013 21.68 21.72 21.65 21.66 1,066,895 +0.10(+0.46%)
Oct 08, 2013 21.55 21.58 21.52 21.56 935,001 +0.01(+0.05%)
Oct 07, 2013 21.56 21.61 21.54 21.55 1,020,328 -0.06(-0.28%)
Oct 04, 2013 21.55 21.62 21.53 21.61 445,465 +0.10(+0.46%)
Oct 03, 2013 21.54 21.55 21.46 21.51 1,360,223 -0.02(-0.09%)
Oct 02, 2013 21.52 21.55 21.51 21.53 772,407 -0.08(-0.37%)
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.