Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 38.46 38.46 37.71 37.71 32,345,120 -0.86(-2.22%)
Oct 30, 2013 39.04 39.04 38.34 38.57 29,005,582 -0.26(-0.66%)
Oct 29, 2013 38.87 39.01 38.71 38.83 21,230,798 +0.05(+0.14%)
Oct 28, 2013 38.67 38.91 38.63 38.77 19,778,122 +0.07(+0.18%)
Oct 25, 2013 38.68 38.86 38.62 38.70 21,647,330 -0.07(-0.18%)
Oct 24, 2013 38.87 38.90 38.48 38.77 20,591,324 -0.03(-0.08%)
Oct 23, 2013 39.02 39.07 38.60 38.80 25,217,060 -0.44(-1.12%)
Oct 22, 2013 39.68 39.73 39.11 39.24 35,968,156 -0.21(-0.53%)
Oct 21, 2013 39.58 39.87 39.43 39.45 24,161,214 -0.09(-0.23%)
Oct 18, 2013 39.72 39.72 39.28 39.55 31,779,628 +0.02(+0.06%)
Oct 17, 2013 38.95 39.60 38.88 39.52 36,589,756 +0.22(+0.55%)
Oct 16, 2013 38.22 39.35 38.09 39.31 53,748,232 +1.53(+4.05%)
Oct 15, 2013 38.42 38.65 37.61 37.78 63,329,412 -0.57(-1.49%)
Oct 14, 2013 37.75 38.57 37.54 38.35 31,988,034 +0.29(+0.77%)
Oct 11, 2013 38.15 38.16 37.65 38.05 29,735,666 -0.04(-0.10%)
Oct 10, 2013 37.73 38.17 37.55 38.09 30,966,360 +1.02(+2.75%)
Oct 09, 2013 37.10 37.40 36.80 37.07 29,216,166 +0.22(+0.59%)
Oct 08, 2013 37.28 37.46 36.82 36.86 31,843,150 -0.39(-1.06%)
Oct 07, 2013 37.59 37.63 37.23 37.25 24,657,616 -0.74(-1.95%)
Oct 04, 2013 37.46 38.03 37.40 37.99 23,845,392 +0.57(+1.53%)
Oct 03, 2013 37.74 37.87 37.13 37.42 28,470,026 -0.24(-0.64%)
Oct 02, 2013 37.44 37.92 37.23 37.66 30,393,628 +0.09(+0.23%)
Oct 01, 2013 37.77 37.96 37.44 37.57 27,176,006 -0.22(-0.59%)
Sep 27, 2013 37.70 38.04 37.64 37.80 26,190,000 -0.03(-0.08%)
Sep 26, 2013 38.09 38.26 37.50 37.83 30,177,944 -0.26(-0.67%)
Sep 25, 2013 37.92 38.30 37.63 38.09 34,829,744 +0.23(+0.61%)
Sep 24, 2013 38.22 38.26 37.83 37.85 34,041,916 -0.47(-1.23%)
Sep 23, 2013 38.62 38.79 38.11 38.32 44,655,620 -1.27(-3.20%)
Sep 20, 2013 40.23 40.28 39.52 39.59 36,441,520 -0.57(-1.42%)
Sep 19, 2013 40.78 40.88 40.13 40.16 32,678,586 -0.20(-0.50%)
Sep 18, 2013 39.45 40.71 39.41 40.37 41,245,684 +0.78(+1.97%)
Sep 17, 2013 39.55 39.65 39.33 39.59 19,947,966 +0.15(+0.39%)
Sep 16, 2013 39.66 39.78 39.23 39.43 25,078,070 +0.39(+1.01%)
Sep 13, 2013 38.88 39.14 38.83 39.04 16,266,053 +0.18(+0.46%)
Sep 12, 2013 39.17 39.24 38.64 38.86 27,598,714 -0.36(-0.93%)
Sep 11, 2013 39.46 39.52 38.86 39.22 28,778,330 -0.28(-0.70%)
Sep 10, 2013 39.23 39.84 39.08 39.50 32,098,000 +0.77(+2.00%)
Sep 09, 2013 38.26 38.75 38.16 38.73 28,719,800 +0.67(+1.77%)
Sep 06, 2013 38.80 38.80 37.80 38.05 31,853,130 -0.49(-1.28%)
Sep 05, 2013 38.54 38.81 38.37 38.55 22,761,408 +0.20(+0.52%)
Sep 04, 2013 38.12 38.62 37.98 38.35 24,490,766 +0.18(+0.47%)
Sep 03, 2013 38.17 38.53 37.39 38.17 37,365,012 +0.80(+2.15%)
Aug 30, 2013 37.66 37.66 36.96 37.37 32,216,654 -0.11(-0.29%)
Aug 29, 2013 37.42 37.81 37.32 37.47 22,088,560 +0.12(+0.33%)
Aug 28, 2013 37.15 37.83 36.83 37.35 38,290,640 +0.05(+0.15%)
Aug 27, 2013 37.76 38.15 37.23 37.30 38,572,504 -1.05(-2.74%)
Aug 26, 2013 38.50 38.92 38.35 38.35 21,415,182 -0.18(-0.46%)
Aug 23, 2013 38.74 38.91 38.42 38.53 19,797,402 -0.06(-0.16%)
Aug 22, 2013 38.39 38.87 38.10 38.59 28,951,738 +0.58(+1.53%)
Aug 21, 2013 38.50 38.61 37.91 38.01 39,606,932 -0.59(-1.52%)
Aug 20, 2013 38.09 38.85 37.71 38.60 37,897,504 +0.46(+1.20%)
Aug 19, 2013 38.70 38.76 38.12 38.14 29,646,886 -0.79(-2.03%)
Aug 16, 2013 39.19 39.49 38.93 38.93 30,391,488 -0.39(-1.00%)
Aug 15, 2013 39.45 39.51 38.91 39.32 33,905,492 -0.56(-1.42%)
Aug 14, 2013 40.16 40.54 39.88 39.89 22,213,092 -0.14(-0.35%)
Aug 13, 2013 39.46 40.32 39.23 40.03 30,745,858 +0.67(+1.71%)
Aug 12, 2013 39.43 39.52 39.16 39.35 22,489,382 -0.32(-0.82%)
Aug 09, 2013 39.99 40.20 39.62 39.68 20,214,636 -0.36(-0.89%)
Aug 08, 2013 40.27 40.30 39.48 40.03 24,071,784 +0.22(+0.54%)
Aug 07, 2013 39.44 39.93 39.28 39.82 24,072,110 +0.02(+0.04%)
Aug 06, 2013 40.66 40.74 39.74 39.80 30,349,480 -1.07(-2.63%)
Aug 05, 2013 40.92 41.06 40.78 40.88 13,839,564 -0.10(-0.25%)
Aug 02, 2013 40.85 41.02 40.59 40.98 19,970,490 +0.11(+0.26%)
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.