Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 32.58 32.67 32.27 32.31 13,310,256 -0.18(-0.56%)
Nov 27, 2013 32.65 32.65 32.35 32.50 18,603,840 -0.03(-0.09%)
Nov 26, 2013 32.69 32.84 32.51 32.53 18,234,874 -0.12(-0.38%)
Nov 25, 2013 32.65 32.83 32.59 32.65 16,843,656 +0.09(+0.27%)
Nov 22, 2013 32.30 32.58 32.25 32.56 15,033,418 +0.21(+0.64%)
Nov 21, 2013 32.16 32.58 32.14 32.36 22,397,624 +0.34(+1.05%)
Nov 20, 2013 32.10 32.35 31.92 32.02 21,484,672 +0.04(+0.14%)
Nov 19, 2013 31.94 32.17 31.84 31.97 20,011,850 +0.11(+0.35%)
Nov 18, 2013 31.99 32.09 31.83 31.86 17,867,978 -0.10(-0.30%)
Nov 15, 2013 31.55 32.03 31.53 31.96 31,880,080 +0.33(+1.04%)
Nov 14, 2013 31.48 31.65 31.26 31.63 24,022,882 +0.24(+0.77%)
Nov 13, 2013 30.95 31.41 30.68 31.39 32,178,956 +0.35(+1.14%)
Nov 12, 2013 31.33 31.38 30.88 31.04 18,196,146 -0.34(-1.10%)
Nov 11, 2013 31.34 31.46 31.15 31.38 16,011,125 +0.03(+0.09%)
Nov 08, 2013 30.62 31.53 30.62 31.35 31,961,986 +0.73(+2.40%)
Nov 07, 2013 31.24 31.27 30.62 30.62 30,538,456 -0.54(-1.72%)
Nov 06, 2013 31.28 31.30 31.03 31.15 20,059,768 +0.08(+0.26%)
Nov 05, 2013 31.10 31.21 30.98 31.07 22,506,966 -0.05(-0.16%)
Nov 04, 2013 31.16 31.22 31.00 31.12 16,355,051 +0.02(+0.07%)
Nov 01, 2013 31.14 31.37 31.04 31.10 21,320,406 -0.01(-0.05%)
Oct 31, 2013 31.37 31.51 31.11 31.12 25,731,844 -0.30(-0.95%)
Oct 30, 2013 31.42 31.63 31.36 31.41 21,989,858 +0.10(+0.33%)
Oct 29, 2013 31.35 31.39 31.10 31.31 17,953,354 +0.09(+0.30%)
Oct 28, 2013 31.22 31.33 31.03 31.22 17,388,164 -0.02(-0.07%)
Oct 25, 2013 31.08 31.29 31.03 31.24 27,217,390 +0.12(+0.40%)
Oct 24, 2013 31.29 31.33 31.01 31.12 19,133,096 -0.05(-0.16%)
Oct 23, 2013 31.28 31.32 31.12 31.17 18,651,362 -0.13(-0.42%)
Oct 22, 2013 31.16 31.38 31.03 31.30 25,510,792 +0.23(+0.75%)
Oct 21, 2013 31.08 31.24 30.99 31.06 22,578,224 -0.04(-0.14%)
Oct 18, 2013 31.14 31.30 30.89 31.11 24,121,606 +0.00(+0.00%)
Oct 17, 2013 30.64 31.17 30.61 31.11 25,792,042 +0.34(+1.11%)
Oct 16, 2013 30.55 31.07 30.43 30.77 35,577,664 +0.49(+1.61%)
Oct 15, 2013 30.51 30.60 30.19 30.28 23,674,878 -0.15(-0.50%)
Oct 14, 2013 29.99 30.54 29.96 30.43 23,571,650 +0.23(+0.77%)
Oct 11, 2013 29.48 30.26 29.37 30.20 63,158,744 -0.01(-0.02%)
Oct 10, 2013 29.85 30.23 29.47 30.20 36,426,828 +0.79(+2.68%)
Oct 09, 2013 29.47 29.56 29.21 29.42 23,331,174 +0.09(+0.30%)
Oct 08, 2013 29.56 29.72 29.31 29.33 26,401,372 -0.28(-0.94%)
Oct 07, 2013 29.73 29.81 29.61 29.61 20,918,046 -0.50(-1.65%)
Oct 04, 2013 29.88 30.10 29.83 30.10 16,915,908 +0.22(+0.73%)
Oct 03, 2013 30.04 30.04 29.62 29.88 26,058,608 -0.19(-0.63%)
Oct 02, 2013 30.03 30.07 29.88 30.07 24,270,890 -0.17(-0.55%)
Oct 01, 2013 30.15 30.30 29.95 30.24 17,488,704 +0.12(+0.41%)
Sep 30, 2013 29.93 30.28 29.82 30.12 27,861,690 -0.20(-0.65%)
Sep 27, 2013 30.30 30.45 30.26 30.31 27,486,348 -0.01(-0.05%)
Sep 26, 2013 30.55 30.76 30.18 30.33 26,724,672 -0.15(-0.48%)
Sep 25, 2013 30.49 30.58 30.10 30.47 26,292,342 +0.06(+0.19%)
Sep 24, 2013 30.66 30.83 30.39 30.42 30,261,406 -0.42(-1.37%)
Sep 23, 2013 30.92 30.99 30.66 30.84 22,542,442 -0.39(-1.26%)
Sep 20, 2013 31.31 31.41 30.98 31.23 44,026,288 -0.08(-0.26%)
Sep 19, 2013 31.95 31.95 31.15 31.31 21,886,740 -0.26(-0.81%)
Sep 18, 2013 31.20 31.94 31.16 31.57 32,805,030 +0.34(+1.07%)
Sep 17, 2013 31.32 31.38 31.03 31.23 23,045,214 -0.03(-0.09%)
Sep 16, 2013 31.27 31.39 30.75 31.26 26,512,948 +0.51(+1.66%)
Sep 13, 2013 30.70 30.90 30.66 30.75 13,701,338 -0.05(-0.17%)
Sep 12, 2013 30.99 31.09 30.66 30.80 19,893,106 -0.17(-0.56%)
Sep 11, 2013 30.97 31.00 30.79 30.98 20,178,960 +0.04(+0.12%)
Sep 10, 2013 30.70 30.95 30.54 30.94 25,659,310 +0.53(+1.75%)
Sep 09, 2013 30.26 30.41 29.80 30.41 37,260,552 +0.21(+0.70%)
Sep 06, 2013 30.62 30.63 30.03 30.20 19,963,464 -0.28(-0.93%)
Sep 05, 2013 30.28 30.61 30.25 30.48 15,508,036 +0.23(+0.77%)
Sep 04, 2013 30.15 30.43 30.07 30.25 17,059,106 +0.08(+0.27%)
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.