Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 41.04 41.08 40.81 40.84 1,590,126 -0.16(-0.39%)
Nov 27, 2013 41.31 41.43 40.99 41.00 2,424,545 -0.28(-0.68%)
Nov 26, 2013 41.47 41.58 41.05 41.29 3,534,410 -0.27(-0.64%)
Nov 25, 2013 41.94 41.96 41.47 41.55 1,754,517 -0.23(-0.54%)
Nov 22, 2013 41.35 41.81 41.16 41.78 7,584,511 +0.49(+1.18%)
Nov 21, 2013 41.10 41.46 40.98 41.29 7,257,410 +0.40(+0.98%)
Nov 20, 2013 41.22 41.43 40.82 40.89 2,679,874 -0.38(-0.92%)
Nov 19, 2013 41.56 41.63 41.24 41.27 2,766,965 -0.44(-1.06%)
Nov 18, 2013 42.04 42.04 41.47 41.71 1,843,838 -0.16(-0.38%)
Nov 15, 2013 42.13 42.20 41.69 41.87 2,490,340 -0.46(-1.09%)
Nov 14, 2013 41.95 42.35 41.83 42.34 2,481,638 +0.56(+1.33%)
Nov 13, 2013 41.22 41.79 41.10 41.78 2,330,953 +0.28(+0.68%)
Nov 12, 2013 41.42 41.50 41.19 41.50 1,757,428 +0.07(+0.18%)
Nov 11, 2013 41.70 41.84 41.27 41.43 1,346,085 -0.17(-0.40%)
Nov 08, 2013 41.41 41.59 40.98 41.59 2,191,868 +0.07(+0.18%)
Nov 07, 2013 42.37 42.47 41.49 41.52 2,235,934 -0.85(-2.00%)
Nov 06, 2013 42.24 42.52 42.10 42.37 2,524,200 +0.17(+0.41%)
Nov 05, 2013 41.58 42.32 41.34 42.19 3,510,981 +0.25(+0.59%)
Nov 04, 2013 42.48 43.42 41.78 41.95 9,553,522 +0.29(+0.69%)
Nov 01, 2013 42.24 42.33 41.57 41.66 5,257,018 -0.64(-1.52%)
Oct 31, 2013 42.63 42.69 42.25 42.30 2,858,078 -0.36(-0.85%)
Oct 30, 2013 42.91 42.99 42.58 42.66 2,930,197 -0.33(-0.76%)
Oct 29, 2013 42.54 43.07 42.48 42.99 3,655,159 +0.56(+1.31%)
Oct 28, 2013 41.75 42.56 41.69 42.44 4,361,316 +0.68(+1.63%)
Oct 25, 2013 41.48 41.75 41.32 41.75 1,670,461 +0.20(+0.48%)
Oct 24, 2013 41.79 41.79 41.34 41.55 1,708,355 -0.13(-0.30%)
Oct 23, 2013 41.35 41.80 41.30 41.68 2,251,654 +0.29(+0.69%)
Oct 22, 2013 40.88 41.51 40.78 41.39 2,116,342 +0.56(+1.38%)
Oct 21, 2013 40.46 40.87 40.30 40.83 2,450,935 -0.27(-0.65%)
Oct 18, 2013 40.83 41.20 40.81 41.10 3,308,933 +0.33(+0.80%)
Oct 17, 2013 40.48 40.80 40.39 40.77 2,054,990 +0.19(+0.48%)
Oct 16, 2013 40.36 40.85 40.25 40.58 3,261,867 +0.45(+1.13%)
Oct 15, 2013 40.32 40.43 40.07 40.12 1,503,225 -0.20(-0.50%)
Oct 14, 2013 40.40 40.46 40.16 40.32 1,786,781 -0.31(-0.77%)
Oct 11, 2013 40.58 40.66 40.38 40.64 1,392,669 +0.07(+0.16%)
Oct 10, 2013 40.16 40.57 40.02 40.57 1,607,763 +0.70(+1.76%)
Oct 09, 2013 39.97 40.06 39.45 39.87 3,792,234 +0.01(+0.02%)
Oct 08, 2013 39.79 40.15 39.55 39.86 4,011,891 +0.05(+0.13%)
Oct 07, 2013 39.48 39.98 39.47 39.81 2,153,730 +0.11(+0.27%)
Oct 04, 2013 39.39 39.75 39.23 39.70 2,016,389 +0.31(+0.80%)
Oct 03, 2013 39.31 39.58 39.16 39.39 2,698,749 +0.00(+0.00%)
Oct 02, 2013 39.18 39.40 38.80 39.39 2,569,332 +0.09(+0.24%)
Oct 01, 2013 39.14 39.33 39.02 39.29 3,254,537 +0.01(+0.03%)
Sep 30, 2013 39.32 39.51 39.19 39.28 2,637,614 -0.19(-0.49%)
Sep 27, 2013 39.93 39.94 39.19 39.47 3,177,365 -0.56(-1.39%)
Sep 26, 2013 40.05 40.19 39.88 40.03 2,505,474 -0.02(-0.05%)
Sep 25, 2013 40.11 40.22 40.00 40.05 2,659,720 -0.05(-0.13%)
Sep 24, 2013 40.23 40.25 39.91 40.10 2,303,517 -0.19(-0.46%)
Sep 23, 2013 40.39 40.50 40.14 40.29 1,688,997 -0.22(-0.54%)
Sep 20, 2013 40.85 40.85 40.45 40.51 3,286,013 -0.34(-0.83%)
Sep 19, 2013 40.91 40.98 40.48 40.85 3,957,691 -0.09(-0.21%)
Sep 18, 2013 40.51 41.08 40.32 40.94 3,354,100 +0.38(+0.94%)
Sep 17, 2013 40.43 40.58 40.20 40.56 3,321,644 -0.23(-0.56%)
Sep 16, 2013 40.92 41.02 40.69 40.78 1,958,051 +0.23(+0.56%)
Sep 13, 2013 40.32 40.59 40.21 40.56 1,710,463 +0.35(+0.86%)
Sep 12, 2013 40.17 40.31 40.02 40.21 2,133,062 +0.03(+0.07%)
Sep 11, 2013 39.78 40.26 39.77 40.18 4,231,285 +0.41(+1.04%)
Sep 10, 2013 40.46 40.54 39.69 39.77 3,920,457 -0.54(-1.33%)
Sep 09, 2013 40.40 40.46 40.17 40.30 2,733,310 +0.02(+0.05%)
Sep 06, 2013 40.52 40.66 40.22 40.28 1,934,907 -0.13(-0.31%)
Sep 05, 2013 40.57 40.67 40.35 40.41 2,174,881 -0.25(-0.61%)
Sep 04, 2013 40.61 40.68 40.43 40.66 2,253,471 +0.03(+0.07%)
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.