Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 41.82 42.20 41.62 41.67 13,909,812 -0.10(-0.24%)
Nov 27, 2013 41.71 41.94 41.65 41.77 16,606,287 +0.03(+0.08%)
Nov 26, 2013 41.81 42.09 41.70 41.74 22,398,522 -0.22(-0.53%)
Nov 25, 2013 41.33 42.27 41.32 41.96 41,360,688 +0.69(+1.68%)
Nov 22, 2013 40.90 41.37 40.82 41.27 33,091,326 +0.54(+1.31%)
Nov 21, 2013 40.05 40.92 39.98 40.73 28,998,846 +0.76(+1.89%)
Nov 20, 2013 40.20 40.38 39.86 39.97 23,297,236 -0.31(-0.78%)
Nov 19, 2013 39.97 40.50 39.85 40.29 25,502,452 +0.30(+0.75%)
Nov 18, 2013 40.00 40.47 39.82 39.99 33,452,116 +0.31(+0.77%)
Nov 15, 2013 39.52 39.98 39.40 39.68 28,218,912 +0.15(+0.38%)
Nov 14, 2013 39.38 39.60 39.01 39.53 27,599,898 +0.54(+1.39%)
Nov 12, 2013 39.37 39.38 38.86 38.99 27,413,280 -0.51(-1.30%)
Nov 11, 2013 39.20 39.60 38.86 39.50 21,353,454 +0.18(+0.46%)
Nov 08, 2013 38.16 39.50 38.16 39.32 44,622,660 +1.25(+3.29%)
Nov 07, 2013 38.53 38.68 38.07 38.07 34,228,232 -0.21(-0.56%)
Nov 06, 2013 38.39 38.44 38.10 38.28 22,291,928 +0.19(+0.50%)
Nov 05, 2013 38.19 38.28 37.97 38.09 23,330,950 -0.20(-0.51%)
Nov 04, 2013 38.45 38.69 38.25 38.29 20,965,974 -0.09(-0.23%)
Nov 01, 2013 38.48 38.60 38.27 38.38 24,136,232 -0.03(-0.08%)
Oct 31, 2013 39.16 39.16 38.40 38.41 31,760,950 -0.87(-2.22%)
Oct 30, 2013 39.76 39.76 39.05 39.28 28,481,728 -0.26(-0.66%)
Oct 29, 2013 39.58 39.73 39.42 39.54 20,847,360 +0.06(+0.14%)
Oct 28, 2013 39.38 39.63 39.34 39.49 19,420,920 +0.07(+0.18%)
Oct 25, 2013 39.39 39.57 39.33 39.42 21,256,368 -0.07(-0.18%)
Oct 24, 2013 39.58 39.61 39.19 39.49 20,219,434 -0.03(-0.08%)
Oct 23, 2013 39.74 39.79 39.31 39.52 24,761,628 -0.45(-1.12%)
Oct 22, 2013 40.41 40.46 39.83 39.97 35,318,556 -0.21(-0.53%)
Oct 21, 2013 40.31 40.60 40.16 40.18 23,724,850 -0.09(-0.23%)
Oct 18, 2013 40.45 40.45 40.01 40.27 31,205,672 +0.02(+0.06%)
Oct 17, 2013 39.67 40.33 39.60 40.25 35,928,924 +0.22(+0.55%)
Oct 16, 2013 38.92 40.08 38.79 40.03 52,777,512 +1.56(+4.05%)
Oct 15, 2013 39.12 39.36 38.31 38.47 62,185,652 -0.58(-1.49%)
Oct 14, 2013 38.45 39.28 38.23 39.05 31,410,314 +0.30(+0.77%)
Oct 11, 2013 38.86 38.86 38.34 38.75 29,198,626 -0.04(-0.10%)
Oct 10, 2013 38.42 38.87 38.24 38.79 30,407,092 +1.04(+2.75%)
Oct 09, 2013 37.78 38.09 37.48 37.75 28,688,508 +0.22(+0.59%)
Oct 08, 2013 37.97 38.15 37.49 37.53 31,268,048 -0.40(-1.06%)
Oct 07, 2013 38.28 38.32 37.92 37.94 24,212,288 -0.76(-1.95%)
Oct 04, 2013 38.15 38.73 38.09 38.69 23,414,734 +0.58(+1.53%)
Oct 03, 2013 38.43 38.57 37.82 38.11 27,955,844 -0.24(-0.64%)
Oct 02, 2013 38.12 38.62 37.92 38.35 29,844,704 +0.09(+0.23%)
Oct 01, 2013 38.46 38.66 38.12 38.27 26,685,194 -0.23(-0.59%)
Sep 27, 2013 38.39 38.74 38.34 38.49 25,716,996 -0.03(-0.08%)
Sep 26, 2013 38.79 38.97 38.19 38.53 29,632,916 -0.26(-0.67%)
Sep 25, 2013 38.61 39.01 38.32 38.79 34,200,704 +0.24(+0.61%)
Sep 24, 2013 38.92 38.96 38.53 38.55 33,427,102 -0.48(-1.23%)
Sep 23, 2013 39.33 39.50 38.81 39.03 43,849,120 -1.29(-3.20%)
Sep 20, 2013 40.97 41.02 40.25 40.32 35,783,368 -0.58(-1.42%)
Sep 19, 2013 41.53 41.64 40.86 40.90 32,088,394 -0.20(-0.50%)
Sep 18, 2013 40.17 41.46 40.14 41.11 40,500,768 +0.80(+1.97%)
Sep 17, 2013 40.27 40.38 40.05 40.31 19,587,696 +0.16(+0.39%)
Sep 16, 2013 40.39 40.51 39.95 40.16 24,625,148 +0.40(+1.01%)
Sep 13, 2013 39.60 39.86 39.54 39.75 15,972,280 +0.18(+0.46%)
Sep 12, 2013 39.89 39.97 39.35 39.57 27,100,268 -0.37(-0.93%)
Sep 11, 2013 40.19 40.25 39.57 39.94 28,258,578 -0.28(-0.70%)
Sep 10, 2013 39.95 40.57 39.80 40.23 31,518,294 +0.79(+2.00%)
Sep 09, 2013 38.97 39.46 38.86 39.44 28,201,106 +0.69(+1.77%)
Sep 06, 2013 39.51 39.51 38.49 38.75 31,277,846 -0.50(-1.28%)
Sep 05, 2013 39.25 39.53 39.07 39.26 22,350,324 +0.20(+0.52%)
Sep 04, 2013 38.83 39.33 38.68 39.05 24,048,450 +0.18(+0.47%)
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.