Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 34.33 34.46 34.03 34.17 1,088,832 +0.43(+1.27%)
Oct 30, 2013 33.91 34.38 33.74 33.74 1,624,699 +0.57(+1.71%)
Oct 29, 2013 33.27 33.32 33.09 33.17 2,234,558 -0.11(-0.33%)
Oct 28, 2013 33.17 33.32 33.10 33.28 825,491 -0.10(-0.29%)
Oct 25, 2013 33.26 33.38 33.03 33.38 5,139,598 +0.43(+1.32%)
Oct 24, 2013 32.92 33.04 32.81 32.94 4,949,669 +0.20(+0.62%)
Oct 23, 2013 32.56 32.81 32.55 32.74 1,356,726 -0.07(-0.21%)
Oct 22, 2013 32.81 33.02 32.71 32.81 1,201,083 +0.47(+1.46%)
Oct 21, 2013 32.19 32.34 32.14 32.34 1,082,338 +0.23(+0.72%)
Oct 18, 2013 31.91 32.18 31.81 32.11 1,497,846 +0.08(+0.24%)
Oct 17, 2013 31.82 32.05 31.74 32.03 985,324 +0.54(+1.70%)
Oct 16, 2013 31.43 31.66 31.32 31.49 1,174,327 +0.00(+0.00%)
Oct 15, 2013 31.65 31.74 31.49 31.49 902,701 -0.52(-1.62%)
Oct 14, 2013 31.72 32.01 31.69 32.01 746,424 +0.07(+0.22%)
Oct 11, 2013 31.76 31.94 31.73 31.94 882,107 +0.36(+1.15%)
Oct 10, 2013 31.45 31.62 31.38 31.58 1,129,035 +0.43(+1.37%)
Oct 09, 2013 31.37 31.38 30.94 31.15 4,407,368 -0.49(-1.55%)
Oct 08, 2013 32.20 32.23 31.64 31.64 1,669,600 -0.67(-2.08%)
Oct 07, 2013 32.31 32.46 32.25 32.31 769,443 +0.04(+0.14%)
Oct 04, 2013 32.31 32.46 32.26 32.27 1,657,443 +0.06(+0.18%)
Oct 03, 2013 32.35 32.53 32.16 32.21 2,821,746 -0.16(-0.49%)
Oct 02, 2013 32.43 32.46 32.16 32.37 2,018,849 -0.33(-1.00%)
Oct 01, 2013 32.52 32.72 32.44 32.69 757,283 +0.35(+1.07%)
Sep 30, 2013 32.36 32.41 32.18 32.35 992,751 -0.07(-0.22%)
Sep 27, 2013 32.35 32.54 32.26 32.42 1,570,016 +0.34(+1.08%)
Sep 26, 2013 32.39 32.43 32.00 32.07 2,038,781 -0.08(-0.24%)
Sep 25, 2013 32.18 32.40 32.15 32.15 1,170,932 -0.14(-0.44%)
Sep 24, 2013 32.30 32.41 31.98 32.29 1,115,962 +0.06(+0.20%)
Sep 23, 2013 32.50 32.52 32.16 32.23 2,184,844 -0.39(-1.20%)
Sep 20, 2013 32.81 32.90 32.59 32.62 6,811,218 +0.13(+0.41%)
Sep 19, 2013 32.38 32.56 32.27 32.48 10,880,279 +0.27(+0.83%)
Sep 18, 2013 31.20 32.23 31.19 32.21 7,333,510 +0.74(+2.36%)
Sep 17, 2013 30.64 31.47 31.17 31.47 3,286,913 +0.84(+2.73%)
Sep 16, 2013 30.90 30.98 30.64 30.64 3,744,186 -0.01(-0.02%)
Sep 13, 2013 30.62 30.80 30.49 30.64 2,528,887 +0.00(+0.00%)
Sep 12, 2013 30.85 30.92 30.59 30.64 2,704,812 -0.80(-2.54%)
Sep 11, 2013 31.42 31.58 31.33 31.44 3,047,052 +0.13(+0.43%)
Sep 10, 2013 31.28 31.35 31.16 31.31 2,497,879 +0.51(+1.66%)
Sep 09, 2013 30.73 31.00 30.62 30.80 1,753,769 -0.36(-1.15%)
Sep 06, 2013 30.82 31.24 30.62 31.15 2,329,982 +0.58(+1.90%)
Sep 05, 2013 30.45 30.75 30.39 30.57 1,098,071 -0.06(-0.19%)
Sep 04, 2013 30.07 30.69 30.04 30.63 3,398,126 +0.19(+0.63%)
Sep 03, 2013 30.83 30.89 30.00 30.44 8,070,251 -0.09(-0.29%)
Aug 30, 2013 31.13 31.13 30.51 30.53 3,835,739 -0.87(-2.77%)
Aug 29, 2013 31.10 31.47 31.06 31.40 5,873,505 +0.08(+0.24%)
Aug 28, 2013 31.53 31.56 31.22 31.32 15,671,193 -0.34(-1.07%)
Aug 27, 2013 32.09 32.33 31.66 31.66 10,358,270 -0.80(-2.46%)
Aug 26, 2013 32.59 32.85 32.42 32.46 4,020,233 +0.19(+0.59%)
Aug 23, 2013 31.98 32.27 31.86 32.27 3,064,208 +0.16(+0.50%)
Aug 22, 2013 32.35 32.39 32.03 32.11 4,725,203 +0.04(+0.12%)
Aug 21, 2013 32.73 32.81 32.07 32.07 9,968,394 -1.00(-3.01%)
Aug 20, 2013 33.21 33.26 32.99 33.06 1,386,802 +0.10(+0.29%)
Aug 19, 2013 33.12 33.16 32.88 32.97 853,953 -0.08(-0.25%)
Aug 16, 2013 33.13 33.13 32.90 33.05 1,569,666 +0.13(+0.39%)
Aug 15, 2013 32.74 33.03 32.43 32.92 3,382,777 -0.22(-0.67%)
Aug 14, 2013 33.08 33.28 33.04 33.15 2,715,043 -0.23(-0.69%)
Aug 13, 2013 32.99 33.38 32.90 33.38 2,681,006 +0.29(+0.87%)
Aug 12, 2013 32.90 33.15 32.90 33.09 2,281,749 -0.65(-1.93%)
Aug 09, 2013 33.60 33.77 33.54 33.74 2,182,731 +0.01(+0.04%)
Aug 08, 2013 33.80 33.86 33.49 33.73 3,550,583 +0.33(+0.98%)
Aug 07, 2013 33.27 33.57 33.17 33.40 6,475,294 +0.30(+0.91%)
Aug 06, 2013 33.24 33.32 32.94 33.10 5,651,238 +0.50(+1.55%)
Aug 05, 2013 32.41 32.70 32.32 32.60 3,108,694 -0.08(-0.25%)
Aug 02, 2013 32.34 32.68 32.34 32.68 7,321,392 +0.06(+0.20%)
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.