Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 31.70 31.85 31.21 31.68 2,155,751 -0.03(-0.09%)
Nov 27, 2013 31.52 31.76 31.29 31.71 4,206,609 +0.06(+0.20%)
Nov 26, 2013 31.89 32.19 31.40 31.64 7,483,013 -0.36(-1.12%)
Nov 25, 2013 32.44 32.44 31.73 32.00 4,579,354 -0.31(-0.97%)
Nov 22, 2013 32.09 32.33 31.57 32.32 4,969,513 +0.37(+1.15%)
Nov 21, 2013 31.57 32.45 31.49 31.95 6,101,367 +0.61(+1.94%)
Nov 20, 2013 31.22 31.87 30.99 31.34 8,740,960 +0.91(+2.99%)
Nov 19, 2013 30.14 30.67 30.00 30.43 4,227,290 +0.20(+0.67%)
Nov 18, 2013 30.90 30.93 30.10 30.23 6,495,621 -0.42(-1.38%)
Nov 15, 2013 30.61 30.78 30.25 30.65 4,743,804 +0.16(+0.51%)
Nov 14, 2013 30.96 31.08 30.31 30.50 10,387,237 -0.66(-2.13%)
Nov 13, 2013 30.61 31.52 30.59 31.16 5,210,642 +0.34(+1.10%)
Nov 12, 2013 30.90 31.59 30.74 30.82 6,515,580 -0.01(-0.03%)
Nov 11, 2013 30.96 31.09 30.43 30.83 4,658,022 -0.07(-0.24%)
Nov 08, 2013 30.10 30.91 29.98 30.90 7,558,179 +0.89(+2.97%)
Nov 07, 2013 31.27 31.27 29.24 30.01 12,849,983 -1.16(-3.72%)
Nov 06, 2013 32.19 32.37 30.98 31.17 8,224,959 -0.95(-2.95%)
Nov 05, 2013 32.06 32.46 31.85 32.11 5,087,282 -0.16(-0.48%)
Nov 04, 2013 32.37 32.51 31.90 32.27 3,486,058 +0.06(+0.20%)
Nov 01, 2013 32.39 32.51 31.81 32.21 6,145,098 -0.26(-0.79%)
Oct 31, 2013 32.56 32.63 31.87 32.46 6,743,398 -0.10(-0.31%)
Oct 30, 2013 33.52 33.70 32.09 32.56 7,324,386 -1.08(-3.22%)
Oct 29, 2013 34.08 34.27 33.58 33.65 4,057,877 -0.25(-0.73%)
Oct 28, 2013 34.04 34.11 33.48 33.90 5,411,698 -0.09(-0.27%)
Oct 25, 2013 33.04 34.09 32.63 33.99 11,333,557 +1.97(+6.14%)
Oct 24, 2013 32.02 32.42 31.63 32.02 8,303,563 +0.05(+0.14%)
Oct 23, 2013 32.79 32.90 31.94 31.98 5,854,816 -0.99(-3.01%)
Oct 22, 2013 33.25 33.52 32.72 32.97 5,132,174 -0.17(-0.53%)
Oct 21, 2013 33.32 33.69 32.92 33.14 5,293,962 -0.06(-0.17%)
Oct 18, 2013 33.66 33.70 32.69 33.20 5,784,834 -0.20(-0.61%)
Oct 17, 2013 34.51 34.51 33.28 33.40 4,661,046 -1.04(-3.02%)
Oct 16, 2013 33.76 34.56 33.69 34.44 4,515,859 +1.01(+3.02%)
Oct 15, 2013 33.69 34.08 33.22 33.43 3,835,643 -0.38(-1.11%)
Oct 14, 2013 33.42 33.99 33.36 33.81 3,215,777 +0.03(+0.08%)
Oct 11, 2013 33.16 34.03 33.04 33.78 4,608,808 +0.49(+1.46%)
Oct 10, 2013 33.26 33.85 32.56 33.29 7,941,282 +0.73(+2.23%)
Oct 09, 2013 32.25 32.87 31.87 32.56 6,653,120 +0.31(+0.97%)
Oct 08, 2013 32.95 33.18 32.20 32.25 5,047,307 -0.67(-2.04%)
Oct 07, 2013 32.95 33.37 32.81 32.92 3,275,024 -0.46(-1.38%)
Oct 04, 2013 32.87 33.65 32.77 33.38 3,764,104 +0.58(+1.77%)
Oct 03, 2013 33.12 33.37 32.69 32.80 4,882,601 -0.45(-1.35%)
Oct 02, 2013 33.69 33.88 33.01 33.25 6,487,051 -0.85(-2.48%)
Oct 01, 2013 34.30 34.54 33.93 34.10 6,978,394 -0.20(-0.59%)
Sep 30, 2013 33.70 34.43 33.58 34.30 6,652,549 +0.19(+0.57%)
Sep 27, 2013 34.02 34.28 33.89 34.11 4,775,194 -0.01(-0.03%)
Sep 26, 2013 33.48 34.44 33.35 34.12 14,279,887 +1.42(+4.36%)
Sep 25, 2013 33.66 33.85 32.49 32.69 15,012,560 -1.07(-3.16%)
Sep 24, 2013 34.26 34.45 33.67 33.76 10,621,108 -0.48(-1.40%)
Sep 23, 2013 34.48 34.53 34.02 34.24 4,072,027 -0.42(-1.22%)
Sep 20, 2013 34.99 35.29 34.53 34.66 4,184,491 -0.33(-0.95%)
Sep 19, 2013 35.36 35.62 34.75 34.99 4,112,633 -0.29(-0.81%)
Sep 18, 2013 34.99 35.50 34.63 35.28 4,447,271 +0.16(+0.45%)
Sep 17, 2013 34.69 35.38 34.61 35.12 3,184,502 +0.56(+1.62%)
Sep 16, 2013 34.83 34.94 34.50 34.56 4,460,271 +0.07(+0.21%)
Sep 13, 2013 34.96 35.07 34.39 34.49 5,472,306 -0.48(-1.37%)
Sep 12, 2013 35.76 35.78 34.78 34.96 6,374,231 -0.77(-2.16%)
Sep 11, 2013 35.62 35.78 34.72 35.74 7,890,527 +0.24(+0.67%)
Sep 10, 2013 35.85 35.86 34.70 35.50 6,657,106 -0.35(-0.97%)
Sep 09, 2013 35.83 35.94 35.29 35.85 3,432,332 +0.24(+0.67%)
Sep 06, 2013 35.39 35.94 35.00 35.61 3,751,914 +0.27(+0.75%)
Sep 05, 2013 36.44 36.54 35.26 35.34 5,572,339 -0.90(-2.49%)
Sep 04, 2013 36.51 36.76 35.80 36.24 3,808,760 -0.46(-1.25%)
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.