Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 25.17 25.55 25.55 25.55 68,600 +0.34(+1.35%)
Dec 30, 2013 25.40 25.51 25.11 25.21 102,163 -0.35(-1.37%)
Dec 27, 2013 25.52 25.68 25.30 25.56 120,024 +0.57(+2.28%)
Dec 26, 2013 24.88 25.02 24.78 24.99 33,486 +0.16(+0.64%)
Dec 24, 2013 25.16 25.16 24.75 24.83 17,525 -0.06(-0.24%)
Dec 23, 2013 24.81 25.03 24.74 24.89 70,044 +0.09(+0.36%)
Dec 20, 2013 24.53 24.86 24.53 24.80 101,768 +0.29(+1.18%)
Dec 19, 2013 24.46 24.60 24.39 24.51 66,589 -0.03(-0.12%)
Dec 18, 2013 24.20 24.55 23.93 24.54 64,610 +0.34(+1.40%)
Dec 17, 2013 24.20 24.26 23.99 24.20 72,361 -0.09(-0.37%)
Dec 16, 2013 24.19 24.38 24.19 24.29 156,428 +0.87(+3.71%)
Dec 13, 2013 23.20 23.44 23.10 23.42 99,839 -0.06(-0.26%)
Dec 12, 2013 23.71 23.77 23.43 23.48 75,319 -0.25(-1.05%)
Dec 11, 2013 24.22 24.25 23.70 23.73 280,393 -0.48(-1.98%)
Dec 10, 2013 24.23 24.34 24.05 24.21 100,845 -0.05(-0.21%)
Dec 09, 2013 24.16 24.35 24.10 24.26 182,947 +0.16(+0.66%)
Dec 06, 2013 24.13 24.24 24.03 24.10 196,373 +0.22(+0.92%)
Dec 05, 2013 24.03 24.11 23.70 23.88 126,520 -0.33(-1.36%)
Dec 04, 2013 24.03 24.30 24.00 24.21 168,310 -0.19(-0.78%)
Dec 03, 2013 24.87 24.87 24.22 24.40 516,908 -0.83(-3.29%)
Dec 02, 2013 25.39 25.60 25.20 25.23 88,738 -0.23(-0.90%)
Nov 29, 2013 25.65 25.80 25.45 25.46 37,164 -0.20(-0.78%)
Nov 27, 2013 25.62 25.76 25.49 25.66 321,793 +0.36(+1.42%)
Nov 26, 2013 25.32 25.46 25.15 25.30 132,084 -0.22(-0.86%)
Nov 25, 2013 25.56 25.66 25.47 25.52 87,439 +0.00(+0.00%)
Nov 22, 2013 25.45 25.55 25.35 25.52 205,194 +0.09(+0.35%)
Nov 21, 2013 25.26 25.45 25.19 25.43 84,846 +0.02(+0.08%)
Nov 20, 2013 25.46 25.62 25.27 25.41 656,395 +0.11(+0.43%)
Nov 19, 2013 25.17 25.43 25.06 25.30 255,458 -0.11(-0.43%)
Nov 18, 2013 25.49 25.60 25.35 25.41 223,377 -0.28(-1.09%)
Nov 15, 2013 25.65 25.71 25.53 25.69 129,062 -0.57(-2.17%)
Nov 14, 2013 25.69 26.75 25.65 26.26 460,885 +0.62(+2.42%)
Nov 13, 2013 25.34 25.64 25.29 25.64 214,625 +0.09(+0.35%)
Nov 12, 2013 25.69 25.89 25.47 25.55 218,325 +0.51(+2.04%)
Nov 11, 2013 24.67 25.09 24.66 25.04 90,004 +0.43(+1.75%)
Nov 08, 2013 24.31 24.66 24.25 24.61 134,465 -0.13(-0.53%)
Nov 07, 2013 25.32 25.33 24.70 24.74 89,924 -0.52(-2.06%)
Nov 06, 2013 25.24 25.36 25.07 25.26 105,461 +0.40(+1.61%)
Nov 05, 2013 24.98 25.02 24.78 24.86 130,326 -0.32(-1.27%)
Nov 04, 2013 24.79 25.24 24.79 25.18 150,022 +1.00(+4.14%)
Nov 01, 2013 24.35 24.38 23.97 24.18 59,851 -0.30(-1.23%)
Oct 31, 2013 24.27 24.60 24.16 24.48 278,094 +0.12(+0.49%)
Oct 30, 2013 24.59 24.61 24.34 24.36 91,437 -0.22(-0.90%)
Oct 29, 2013 24.51 24.60 24.41 24.58 111,359 -0.18(-0.73%)
Oct 28, 2013 24.34 24.81 24.25 24.76 69,583 +0.11(+0.45%)
Oct 25, 2013 24.49 24.65 24.43 24.65 120,664 -0.23(-0.92%)
Oct 24, 2013 24.49 24.88 24.41 24.88 122,889 +0.13(+0.53%)
Oct 23, 2013 24.62 24.77 24.58 24.75 85,282 -0.51(-2.02%)
Oct 22, 2013 25.00 25.27 24.92 25.26 80,020 +0.33(+1.32%)
Oct 21, 2013 24.80 24.93 24.73 24.93 51,081 -0.01(-0.04%)
Oct 18, 2013 24.78 24.99 24.61 24.94 78,330 -0.27(-1.07%)
Oct 17, 2013 25.09 25.21 24.89 25.21 121,894 +0.04(+0.16%)
Oct 16, 2013 25.07 25.32 25.01 25.17 136,237 +0.32(+1.29%)
Oct 15, 2013 24.95 25.12 24.85 24.85 102,677 -0.02(-0.08%)
Oct 14, 2013 24.40 24.88 24.37 24.87 73,058 +0.77(+3.20%)
Oct 11, 2013 23.85 24.16 23.82 24.10 78,549 -0.03(-0.12%)
Oct 10, 2013 23.65 24.13 23.65 24.13 79,427 +0.87(+3.74%)
Oct 09, 2013 23.01 23.38 22.82 23.26 119,745 -0.22(-0.94%)
Oct 08, 2013 23.73 23.73 23.47 23.48 51,604 -0.53(-2.21%)
Oct 07, 2013 23.66 24.10 23.66 24.01 43,740 +0.08(+0.33%)
Oct 04, 2013 23.90 24.05 23.83 23.93 211,719 +0.05(+0.21%)
Oct 03, 2013 24.01 24.03 23.69 23.88 170,732 -0.66(-2.69%)
Oct 02, 2013 24.42 24.54 24.28 24.54 30,567 +0.00(+0.00%)
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.
 
bottom clear