Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 31.84 32.04 31.82 31.94 2,758,155 +0.29(+0.92%)
Nov 27, 2013 31.83 31.89 31.60 31.65 3,495,144 +0.03(+0.10%)
Nov 26, 2013 31.59 31.72 31.50 31.62 12,560,844 -0.26(-0.81%)
Nov 25, 2013 32.02 32.38 31.77 31.88 6,293,483 -0.33(-1.01%)
Nov 22, 2013 32.12 32.21 32.03 32.21 3,190,982 +0.08(+0.26%)
Nov 21, 2013 31.96 32.12 31.90 32.12 5,790,399 +0.34(+1.06%)
Nov 20, 2013 31.99 32.09 31.71 31.78 3,330,366 +0.04(+0.11%)
Nov 19, 2013 31.64 31.81 31.59 31.75 3,834,658 +0.36(+1.13%)
Nov 18, 2013 31.66 31.66 31.37 31.39 2,444,670 -0.04(-0.13%)
Nov 15, 2013 31.40 31.48 31.32 31.43 3,246,135 -0.03(-0.10%)
Nov 14, 2013 31.34 31.51 31.31 31.46 3,300,195 +0.11(+0.37%)
Nov 13, 2013 31.11 31.35 31.09 31.35 3,618,042 +0.23(+0.73%)
Nov 12, 2013 31.02 31.22 31.00 31.12 5,094,556 -0.51(-1.60%)
Nov 11, 2013 31.60 31.71 31.51 31.63 3,810,497 -0.08(-0.24%)
Nov 08, 2013 31.44 31.71 31.43 31.71 3,206,689 +0.26(+0.83%)
Nov 07, 2013 31.66 31.68 31.40 31.44 4,154,763 -0.36(-1.14%)
Nov 06, 2013 31.80 31.86 31.64 31.81 4,334,857 -0.21(-0.65%)
Nov 05, 2013 31.75 32.08 31.69 32.02 3,869,916 +0.19(+0.60%)
Nov 04, 2013 31.71 31.84 31.51 31.83 5,653,886 +0.10(+0.32%)
Nov 01, 2013 31.32 31.74 31.27 31.72 12,427,798 +0.33(+1.06%)
Oct 31, 2013 31.53 31.55 31.31 31.39 3,424,127 +0.04(+0.13%)
Oct 30, 2013 31.49 31.58 31.25 31.35 2,675,527 -0.04(-0.11%)
Oct 29, 2013 31.29 31.44 31.26 31.38 2,575,769 +0.02(+0.08%)
Oct 28, 2013 31.16 31.40 31.16 31.36 3,047,369 +0.32(+1.02%)
Oct 25, 2013 31.05 31.24 30.89 31.04 5,269,057 +0.18(+0.60%)
Oct 24, 2013 30.83 30.95 30.73 30.86 4,206,723 +0.58(+1.93%)
Oct 23, 2013 30.20 30.42 30.19 30.27 8,174,404 -0.59(-1.91%)
Oct 22, 2013 30.77 31.01 30.73 30.87 4,962,036 +0.42(+1.39%)
Oct 21, 2013 30.37 30.56 30.32 30.44 2,356,872 +0.01(+0.02%)
Oct 18, 2013 30.51 30.59 30.36 30.44 2,334,986 -0.05(-0.16%)
Oct 17, 2013 30.30 30.48 30.28 30.48 2,800,720 +0.49(+1.63%)
Oct 16, 2013 29.91 30.01 29.80 29.99 2,628,759 +0.12(+0.40%)
Oct 15, 2013 29.98 30.01 29.86 29.88 2,455,527 -0.16(-0.52%)
Oct 14, 2013 29.72 30.03 29.71 30.03 2,424,874 +0.33(+1.10%)
Oct 11, 2013 29.61 29.74 29.54 29.70 2,270,538 +0.07(+0.22%)
Oct 10, 2013 29.23 29.69 29.23 29.64 6,065,448 +0.23(+0.77%)
Oct 09, 2013 29.51 29.57 29.38 29.41 3,230,745 -0.14(-0.46%)
Oct 08, 2013 29.79 29.86 29.54 29.55 2,863,955 -0.35(-1.18%)
Oct 07, 2013 29.87 30.16 29.87 29.90 4,545,340 +0.01(+0.04%)
Oct 04, 2013 29.89 30.00 29.82 29.89 4,420,922 -0.44(-1.44%)
Oct 03, 2013 30.31 30.39 30.22 30.32 4,573,944 +0.37(+1.23%)
Oct 02, 2013 29.84 30.01 29.81 29.95 3,729,502 -0.20(-0.67%)
Oct 01, 2013 30.03 30.18 29.95 30.16 4,681,817 +0.23(+0.78%)
Sep 30, 2013 30.08 30.11 29.88 29.92 3,413,076 -0.18(-0.61%)
Sep 27, 2013 30.12 30.29 30.06 30.11 3,578,613 -0.27(-0.88%)
Sep 26, 2013 30.51 30.62 30.29 30.38 4,575,210 -0.08(-0.27%)
Sep 25, 2013 30.64 30.66 30.42 30.46 2,225,768 -0.06(-0.20%)
Sep 24, 2013 30.50 30.64 30.41 30.52 2,370,605 +0.03(+0.10%)
Sep 23, 2013 30.35 30.50 30.29 30.49 4,077,422 +0.35(+1.17%)
Sep 20, 2013 30.29 30.34 30.10 30.14 3,909,758 +0.15(+0.52%)
Sep 19, 2013 30.51 30.53 29.96 29.98 5,295,452 -0.60(-1.95%)
Sep 18, 2013 30.41 30.66 30.14 30.58 4,034,838 +0.08(+0.27%)
Sep 17, 2013 30.64 30.73 30.40 30.50 3,691,144 -0.10(-0.33%)
Sep 16, 2013 30.92 30.94 30.49 30.60 4,532,931 -0.07(-0.21%)
Sep 13, 2013 30.60 30.70 30.53 30.66 2,227,406 +0.11(+0.37%)
Sep 12, 2013 30.69 30.72 30.40 30.55 3,167,192 -0.05(-0.18%)
Sep 11, 2013 30.29 30.63 30.29 30.60 4,759,851 +0.53(+1.77%)
Sep 10, 2013 29.92 30.21 29.80 30.07 8,035,132 -0.02(-0.08%)
Sep 09, 2013 30.75 30.84 29.87 30.10 10,441,936 -0.72(-2.34%)
Sep 06, 2013 30.85 30.92 30.59 30.82 2,765,712 +0.14(+0.47%)
Sep 05, 2013 30.64 30.78 30.63 30.67 2,916,529 -0.32(-1.02%)
Sep 04, 2013 30.82 31.12 30.81 30.99 2,975,465 +0.11(+0.37%)
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.