Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 35.25 35.44 35.18 35.20 6,932,554 -0.06(-0.16%)
Oct 30, 2013 35.45 35.68 35.04 35.26 6,837,849 -0.22(-0.61%)
Oct 29, 2013 35.40 35.48 35.25 35.48 5,325,494 +0.07(+0.20%)
Oct 28, 2013 35.56 35.62 35.30 35.40 7,850,849 -0.18(-0.50%)
Oct 25, 2013 35.55 35.58 35.24 35.58 7,175,835 +0.10(+0.29%)
Oct 24, 2013 35.34 35.50 35.15 35.48 4,030,087 +0.18(+0.50%)
Oct 23, 2013 35.39 35.41 35.25 35.30 6,702,950 -0.23(-0.66%)
Oct 22, 2013 35.21 35.61 35.19 35.53 6,860,663 +0.51(+1.45%)
Oct 21, 2013 35.06 35.10 34.90 35.03 4,847,926 -0.01(-0.02%)
Oct 18, 2013 35.16 35.16 34.87 35.03 9,206,767 +0.11(+0.31%)
Oct 17, 2013 34.37 34.96 34.37 34.93 5,752,885 +0.45(+1.29%)
Oct 16, 2013 34.34 34.58 34.21 34.48 5,310,081 +0.35(+1.01%)
Oct 15, 2013 34.23 34.39 34.06 34.13 6,673,319 -0.21(-0.61%)
Oct 14, 2013 33.95 34.38 33.95 34.34 7,659,338 +0.12(+0.35%)
Oct 11, 2013 34.03 34.23 33.91 34.22 6,291,698 +0.20(+0.59%)
Oct 10, 2013 33.77 34.08 33.69 34.02 6,704,494 +0.71(+2.12%)
Oct 09, 2013 33.36 33.50 33.04 33.31 7,706,902 +0.05(+0.14%)
Oct 08, 2013 33.82 33.82 33.24 33.27 10,612,605 -0.54(-1.59%)
Oct 07, 2013 33.83 34.12 33.78 33.80 7,453,307 -0.42(-1.22%)
Oct 04, 2013 33.74 34.23 33.67 34.22 6,424,400 +0.49(+1.45%)
Oct 03, 2013 33.97 33.97 33.49 33.73 8,807,017 -0.29(-0.85%)
Oct 02, 2013 33.74 34.03 33.63 34.02 5,318,694 +0.09(+0.26%)
Oct 01, 2013 33.79 33.96 33.61 33.93 6,235,358 +0.14(+0.43%)
Sep 30, 2013 33.58 33.91 33.48 33.79 7,053,043 -0.12(-0.36%)
Sep 27, 2013 34.07 34.17 33.88 33.91 4,720,145 -0.41(-1.20%)
Sep 26, 2013 34.24 34.46 34.14 34.32 7,267,542 +0.23(+0.66%)
Sep 25, 2013 34.09 34.29 34.01 34.09 5,295,346 +0.09(+0.26%)
Sep 24, 2013 34.01 34.26 33.92 34.01 4,337,267 -0.02(-0.05%)
Sep 23, 2013 34.18 34.29 34.01 34.02 8,151,780 -0.26(-0.75%)
Sep 20, 2013 34.77 34.77 34.24 34.28 13,664,863 -0.40(-1.16%)
Sep 19, 2013 34.94 35.04 34.60 34.68 7,752,447 -0.12(-0.36%)
Sep 18, 2013 34.07 34.85 33.94 34.80 12,486,724 +0.78(+2.31%)
Sep 17, 2013 34.07 34.17 33.96 34.02 5,810,978 -0.10(-0.28%)
Sep 16, 2013 34.18 34.28 34.00 34.12 10,545,592 +0.38(+1.11%)
Sep 13, 2013 33.61 33.80 33.51 33.74 9,264,847 +0.22(+0.67%)
Sep 12, 2013 33.72 33.81 33.46 33.52 7,448,339 -0.35(-1.04%)
Sep 11, 2013 33.68 33.89 33.52 33.87 7,714,673 +0.20(+0.61%)
Sep 10, 2013 33.60 33.78 33.48 33.66 9,028,405 +0.30(+0.90%)
Sep 09, 2013 32.97 33.40 32.96 33.36 6,795,416 +0.50(+1.51%)
Sep 06, 2013 33.16 33.18 32.73 32.87 6,232,108 -0.04(-0.12%)
Sep 05, 2013 32.87 33.01 32.82 32.91 6,878,295 +0.06(+0.17%)
Sep 04, 2013 32.48 32.89 32.39 32.85 5,397,067 +0.30(+0.93%)
Sep 03, 2013 32.84 32.92 32.42 32.55 5,449,751 +0.19(+0.60%)
Aug 30, 2013 32.44 32.51 32.28 32.36 6,998,032 -0.06(-0.17%)
Aug 29, 2013 32.20 32.60 32.16 32.41 5,105,196 +0.10(+0.32%)
Aug 28, 2013 32.33 32.47 32.25 32.31 4,367,196 -0.06(-0.19%)
Aug 27, 2013 32.68 32.78 32.30 32.37 7,368,357 -0.58(-1.76%)
Aug 26, 2013 33.04 33.27 32.92 32.95 7,108,866 +0.00(+0.00%)
Aug 23, 2013 32.74 33.01 32.59 32.95 5,576,635 +0.26(+0.81%)
Aug 22, 2013 32.43 32.73 32.38 32.68 5,769,593 +0.38(+1.19%)
Aug 21, 2013 32.45 32.61 32.24 32.30 6,061,246 -0.25(-0.76%)
Aug 20, 2013 32.36 32.64 32.30 32.55 4,072,397 +0.18(+0.57%)
Aug 19, 2013 32.59 32.68 32.34 32.36 5,803,582 -0.26(-0.79%)
Aug 16, 2013 32.83 32.84 32.53 32.62 8,835,035 -0.26(-0.78%)
Aug 15, 2013 32.81 32.93 32.60 32.88 6,998,780 -0.24(-0.73%)
Aug 14, 2013 33.20 33.36 33.10 33.12 4,945,269 -0.07(-0.22%)
Aug 13, 2013 33.16 33.28 32.97 33.19 4,962,913 +0.12(+0.36%)
Aug 12, 2013 33.05 33.15 32.98 33.07 5,056,515 -0.05(-0.15%)
Aug 09, 2013 32.84 33.22 32.84 33.12 9,225,844 +0.19(+0.58%)
Aug 08, 2013 32.72 33.04 32.65 32.92 5,247,323 +0.48(+1.48%)
Aug 07, 2013 32.32 32.55 32.32 32.44 3,679,522 +0.01(+0.04%)
Aug 06, 2013 32.73 32.76 32.34 32.43 4,212,682 -0.30(-0.92%)
Aug 05, 2013 32.73 32.85 32.68 32.73 3,172,634 -0.09(-0.27%)
Aug 02, 2013 32.59 32.84 32.49 32.82 3,550,610 +0.18(+0.56%)
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.