Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.95 | 25.95 | 25.95 | 0 | -0.61(-2.30%) | |
Jan 30, 2014 | 26.49 | 26.56 | 26.49 | 26.56 | 317 | +0.21(+0.80%) |
Jan 28, 2014 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | +0.06(+0.23%) |
Jan 27, 2014 | 26.45 | 26.45 | 26.28 | 26.29 | 533 | -0.21(-0.79%) |
Jan 24, 2014 | 26.26 | 26.50 | 26.26 | 26.50 | 0 | -0.65(-2.39%) |
Jan 23, 2014 | 27.50 | 27.50 | 26.86 | 27.15 | 540 | -0.80(-2.86%) |
Jan 22, 2014 | 27.95 | 27.95 | 27.95 | 27.95 | 360 | +0.45(+1.64%) |
Jan 21, 2014 | 27.50 | 27.50 | 27.50 | 27.50 | 535 | +0.35(+1.29%) |
Jan 17, 2014 | 27.15 | 27.15 | 27.15 | 0 | -0.06(-0.22%) | |
Jan 16, 2014 | 27.21 | 27.21 | 27.21 | 27.21 | 189 | -0.82(-2.93%) |
Jan 09, 2014 | 28.03 | 28.03 | 28.03 | 0 | -0.56(-1.96%) | |
Jan 08, 2014 | 28.59 | 28.59 | 28.59 | 28.59 | 134 | +0.11(+0.39%) |
Jan 02, 2014 | 28.48 | 28.48 | 28.48 | 8 | -0.27(-0.94%) | |
Dec 27, 2013 | 28.75 | 28.75 | 28.75 | 0 | +0.40(+1.41%) | |
Dec 26, 2013 | 28.35 | 28.35 | 28.35 | 28.35 | 192 | +0.10(+0.35%) |
Dec 20, 2013 | 28.25 | 28.25 | 28.25 | 0 | +0.80(+2.91%) | |
Dec 19, 2013 | 27.45 | 27.45 | 27.45 | 27.45 | 100 | +0.50(+1.86%) |
Dec 17, 2013 | 26.95 | 26.95 | 26.95 | 97 | -1.13(-4.02%) | |
Dec 06, 2013 | 28.08 | 28.08 | 28.08 | 0 | -0.07(-0.25%) | |
Dec 05, 2013 | 28.15 | 28.15 | 28.15 | 28.15 | 100 | -0.46(-1.61%) |
Dec 03, 2013 | 28.61 | 28.61 | 28.61 | 0 | -0.44(-1.51%) | |
Dec 02, 2013 | 29.05 | 29.05 | 29.05 | 29.05 | 135 | +0.00(+0.00%) |
Nov 29, 2013 | 29.10 | 29.10 | 29.05 | 29.05 | 1,292 | +0.09(+0.31%) |
Nov 22, 2013 | 28.96 | 28.96 | 28.96 | 0 | -0.54(-1.83%) | |
Nov 21, 2013 | 29.50 | 29.50 | 29.50 | 29.50 | 100 | +0.00(+0.00%) |
Nov 20, 2013 | 29.50 | 29.50 | 29.50 | 29.50 | 415 | -0.60(-1.99%) |
Nov 19, 2013 | 30.10 | 30.10 | 30.10 | 30.10 | 2,000 | -0.02(-0.07%) |
Nov 12, 2013 | 30.12 | 30.12 | 30.12 | 0 | -0.35(-1.16%) | |
Nov 11, 2013 | 30.47 | 30.47 | 30.47 | 30.47 | 200 | -0.75(-2.39%) |
Nov 08, 2013 | 31.19 | 31.22 | 30.82 | 31.22 | 781 | -0.93(-2.89%) |
Nov 06, 2013 | 32.15 | 32.15 | 32.15 | 0 | -0.05(-0.16%) | |
Oct 30, 2013 | 32.20 | 32.20 | 32.20 | 0 | +1.30(+4.21%) | |
Oct 24, 2013 | 30.90 | 30.90 | 30.90 | 0 | +0.15(+0.49%) | |
Oct 18, 2013 | 30.75 | 30.75 | 30.75 | 0 | +0.75(+2.50%) | |
Oct 16, 2013 | 30.00 | 30.00 | 30.00 | 0 | +1.25(+4.35%) | |
Oct 02, 2013 | 28.75 | 28.75 | 28.75 | 0 | -0.25(-0.86%) | |
Oct 01, 2013 | 29.00 | 29.00 | 29.00 | 29.00 | 344 | -0.11(-0.38%) |
Sep 27, 2013 | 29.11 | 29.11 | 29.11 | 0 | -0.22(-0.75%) | |
Sep 23, 2013 | 29.33 | 29.33 | 29.33 | 0 | +0.00(+0.00%) | |
Sep 20, 2013 | 29.29 | 29.33 | 29.29 | 29.33 | 3,400 | +0.43(+1.49%) |
Sep 18, 2013 | 28.90 | 28.90 | 28.90 | 0 | +0.64(+2.28%) | |
Sep 11, 2013 | 28.26 | 28.26 | 28.26 | 100 | +0.80(+2.90%) | |
Sep 09, 2013 | 27.46 | 27.46 | 27.46 | 0 | +0.51(+1.89%) | |
Sep 04, 2013 | 26.95 | 26.95 | 26.95 | 0 | -0.25(-0.92%) | |
Sep 03, 2013 | 27.20 | 27.20 | 27.20 | 27.20 | 950 | +0.82(+3.11%) |
Aug 28, 2013 | 26.38 | 26.38 | 26.38 | 0 | -0.07(-0.26%) | |
Aug 27, 2013 | 26.45 | 26.45 | 26.45 | 26.45 | 100 | -0.39(-1.45%) |
Aug 26, 2013 | 26.84 | 26.84 | 26.84 | 26.84 | 150 | +0.34(+1.28%) |
Aug 23, 2013 | 26.50 | 26.50 | 26.50 | 26.50 | 2,000 | -0.38(-1.41%) |
Aug 22, 2013 | 26.88 | 26.88 | 26.88 | 26.88 | 400 | +0.17(+0.64%) |
Aug 20, 2013 | 26.71 | 26.71 | 26.71 | 0 | -0.09(-0.34%) | |
Aug 19, 2013 | 26.66 | 26.80 | 26.66 | 26.80 | 19,224 | -0.04(-0.15%) |
Aug 16, 2013 | 26.85 | 26.85 | 26.84 | 26.84 | 2,900 | -0.36(-1.32%) |
Aug 13, 2013 | 27.20 | 27.20 | 27.20 | 0 | +0.20(+0.74%) | |
Aug 12, 2013 | 26.80 | 27.01 | 26.80 | 27.00 | 102,900 | +0.40(+1.50%) |
Aug 09, 2013 | 26.75 | 26.75 | 26.60 | 26.60 | 83,430 | -0.05(-0.19%) |
Jul 24, 2013 | 26.65 | 26.65 | 26.65 | 0 | +0.02(+0.08%) | |
Jul 23, 2013 | 26.45 | 26.63 | 26.45 | 26.63 | 900 | +0.33(+1.25%) |
Jul 15, 2013 | 26.30 | 26.30 | 26.30 | 26.30 | 0 | +0.05(+0.19%) |
Jul 12, 2013 | 26.25 | 26.25 | 26.25 | 26.25 | 900 | -0.19(-0.72%) |
Jul 11, 2013 | 26.44 | 26.44 | 26.44 | 26.44 | 250 | -0.01(-0.04%) |
Jul 10, 2013 | 26.45 | 26.45 | 26.45 | 26.45 | 100 | +0.18(+0.69%) |
Jul 09, 2013 | 26.30 | 26.40 | 26.25 | 26.27 | 1,600 | +0.62(+2.42%) |
Jul 08, 2013 | 25.65 | 25.65 | 25.65 | 25.65 | 780 | +0.17(+0.67%) |
Jul 03, 2013 | 25.48 | 25.48 | 25.48 | 25.48 | 0 | -0.55(-2.11%) |
Jul 01, 2013 | 26.03 | 26.03 | 26.03 | 0 | +0.03(+0.11%) | |
Jun 26, 2013 | 26.00 | 26.00 | 26.00 | 26.00 | 700 | +0.65(+2.56%) |
Jun 25, 2013 | 25.35 | 25.35 | 25.35 | 25.35 | 200 | +0.15(+0.60%) |
Jun 24, 2013 | 25.00 | 25.20 | 25.00 | 25.20 | 775 | +0.20(+0.80%) |
Jun 20, 2013 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | -2.25(-8.26%) |
Jun 19, 2013 | 27.25 | 27.25 | 27.25 | 27.25 | 500 | -0.52(-1.87%) |
Jun 17, 2013 | 27.77 | 27.77 | 27.77 | 0 | +0.95(+3.54%) | |
Jun 14, 2013 | 26.82 | 26.82 | 26.82 | 26.82 | 150 | +1.08(+4.20%) |
Jun 13, 2013 | 25.74 | 25.74 | 25.74 | 25.74 | 400 | +0.25(+0.98%) |
Jun 12, 2013 | 25.50 | 25.50 | 25.49 | 25.49 | 200 | +0.09(+0.35%) |
Jun 10, 2013 | 25.40 | 25.40 | 25.40 | 25.40 | 0 | -0.36(-1.40%) |
Jun 07, 2013 | 25.70 | 25.76 | 25.60 | 25.76 | 5,000 | +0.01(+0.04%) |
Jun 06, 2013 | 25.90 | 25.90 | 25.75 | 25.75 | 700 | -0.62(-2.35%) |
May 31, 2013 | 26.37 | 26.37 | 26.37 | 0 | +0.07(+0.27%) | |
May 29, 2013 | 26.30 | 26.30 | 26.30 | 0 | -0.70(-2.59%) | |
May 28, 2013 | 27.01 | 27.05 | 27.00 | 27.00 | 3,140 | +0.59(+2.23%) |
May 24, 2013 | 26.45 | 26.55 | 26.33 | 26.41 | 1,560 | -0.91(-3.33%) |
May 23, 2013 | 27.00 | 27.35 | 27.00 | 27.32 | 1,310 | -2.18(-7.39%) |
May 20, 2013 | 29.50 | 29.50 | 29.50 | 0 | -0.25(-0.84%) | |
May 17, 2013 | 29.75 | 29.75 | 29.75 | 29.75 | 250 | +0.05(+0.17%) |
May 16, 2013 | 29.70 | 29.70 | 29.70 | 29.70 | 150 | -0.21(-0.70%) |
May 15, 2013 | 29.40 | 29.95 | 29.40 | 29.91 | 2,000 | -0.05(-0.17%) |
May 13, 2013 | 30.04 | 30.04 | 29.85 | 29.96 | 700 | +0.06(+0.20%) |
May 10, 2013 | 30.40 | 30.40 | 29.90 | 29.90 | 630 | -1.35(-4.32%) |
May 09, 2013 | 31.42 | 31.42 | 31.25 | 31.25 | 600 | -1.30(-3.99%) |
May 06, 2013 | 32.55 | 32.55 | 32.55 | 0 | -0.61(-1.84%) | |
May 03, 2013 | 33.10 | 33.16 | 32.85 | 33.16 | 1,500 | +0.81(+2.50%) |
May 01, 2013 | 32.35 | 32.35 | 32.35 | 0 | -0.30(-0.92%) | |
Apr 30, 2013 | 31.35 | 32.65 | 31.35 | 32.65 | 800 | +1.50(+4.82%) |
Apr 29, 2013 | 31.15 | 31.15 | 31.15 | 31.15 | 800 | +0.95(+3.15%) |
Apr 23, 2013 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.51(+1.72%) |
Apr 22, 2013 | 29.35 | 29.69 | 29.35 | 29.69 | 400 | -0.06(-0.20%) |
Apr 16, 2013 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.18(+0.61%) |
Apr 15, 2013 | 29.57 | 29.57 | 29.57 | 29.57 | 200 | -0.37(-1.24%) |
Apr 09, 2013 | 29.94 | 29.94 | 29.94 | 0 | +0.84(+2.89%) | |
Apr 08, 2013 | 29.10 | 29.10 | 29.10 | 29.10 | 1,100 | +0.20(+0.69%) |
Apr 05, 2013 | 28.64 | 28.90 | 28.64 | 28.90 | 292 | -0.19(-0.65%) |
Apr 04, 2013 | 29.35 | 29.35 | 29.09 | 29.09 | 265 | -0.38(-1.29%) |
Apr 03, 2013 | 29.48 | 29.48 | 29.47 | 29.47 | 304 | -0.65(-2.16%) |
Apr 02, 2013 | 30.12 | 30.12 | 30.12 | 30.12 | 200 | +0.24(+0.80%) |
Apr 01, 2013 | 29.83 | 29.88 | 29.83 | 29.88 | 950 | -0.06(-0.20%) |
Mar 27, 2013 | 29.94 | 29.94 | 29.94 | 0 | +0.19(+0.64%) | |
Mar 22, 2013 | 29.75 | 29.75 | 29.75 | 0 | +0.19(+0.64%) | |
Mar 15, 2013 | 29.56 | 29.56 | 29.56 | 0 | +0.01(+0.03%) | |
Mar 13, 2013 | 29.55 | 29.55 | 29.55 | 0 | -0.55(-1.83%) | |
Mar 08, 2013 | 30.10 | 30.10 | 30.10 | 0 | +0.00(+0.00%) | |
Mar 07, 2013 | 30.10 | 30.10 | 29.80 | 30.10 | 1,500 | +1.10(+3.80%) |
Mar 04, 2013 | 29.00 | 29.00 | 29.00 | 0 | -0.45(-1.54%) | |
Mar 01, 2013 | 29.42 | 29.45 | 29.42 | 29.45 | 1,000 | -0.15(-0.51%) |
Feb 28, 2013 | 29.24 | 29.60 | 29.10 | 29.60 | 500 | +0.54(+1.84%) |
Feb 27, 2013 | 29.07 | 29.07 | 29.07 | 29.07 | 200 | +0.46(+1.59%) |
Feb 21, 2013 | 28.61 | 28.61 | 28.61 | 0 | -0.08(-0.27%) | |
Feb 15, 2013 | 28.69 | 28.69 | 28.69 | 0 | +0.04(+0.13%) | |
Feb 13, 2013 | 28.65 | 28.65 | 28.65 | 0 | +0.05(+0.18%) | |
Feb 11, 2013 | 28.60 | 28.60 | 28.60 | 0 | +0.80(+2.88%) | |
Feb 06, 2013 | 27.80 | 27.80 | 27.80 | 0 | +0.10(+0.36%) | |
Feb 04, 2013 | 27.70 | 27.70 | 27.70 | 27.70 | 500 | -0.30(-1.07%) |
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.
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.