Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 33.85 33.95 33.45 33.73 9,185,552 -0.16(-0.49%)
Oct 30, 2013 34.10 34.23 33.81 33.89 7,091,474 +0.10(+0.29%)
Oct 29, 2013 33.73 33.91 33.62 33.79 4,717,785 +0.18(+0.53%)
Oct 28, 2013 33.72 33.82 33.55 33.61 6,892,495 -0.08(-0.25%)
Oct 25, 2013 33.64 33.99 33.54 33.70 7,745,691 +0.08(+0.25%)
Oct 24, 2013 33.66 33.73 33.49 33.61 6,317,682 -0.02(-0.07%)
Oct 23, 2013 33.63 33.81 33.44 33.64 5,348,588 -0.18(-0.53%)
Oct 22, 2013 33.88 34.05 33.62 33.81 7,658,762 -0.06(-0.17%)
Oct 21, 2013 33.78 34.00 33.61 33.87 11,223,394 +0.07(+0.21%)
Oct 18, 2013 33.19 33.83 33.06 33.80 11,042,297 +0.62(+1.86%)
Oct 17, 2013 33.10 33.23 32.98 33.18 10,537,878 +0.01(+0.03%)
Oct 16, 2013 32.98 33.22 32.82 33.17 9,797,748 +0.36(+1.10%)
Oct 15, 2013 32.90 33.11 32.68 32.81 8,929,295 -0.16(-0.47%)
Oct 14, 2013 32.47 33.02 32.40 32.97 6,963,605 +0.27(+0.82%)
Oct 11, 2013 32.71 32.82 32.44 32.70 12,122,209 +0.01(+0.03%)
Oct 10, 2013 32.12 32.70 32.02 32.69 12,472,898 +1.14(+3.60%)
Oct 09, 2013 31.39 31.82 31.14 31.56 10,423,157 +0.27(+0.87%)
Oct 08, 2013 31.81 32.33 31.24 31.29 8,440,019 -0.47(-1.49%)
Oct 07, 2013 31.79 32.04 31.74 31.76 5,792,102 -0.36(-1.11%)
Oct 04, 2013 31.95 32.21 31.84 32.11 8,051,191 +0.22(+0.70%)
Oct 03, 2013 32.00 32.27 31.63 31.89 8,024,021 -0.11(-0.35%)
Oct 02, 2013 32.07 32.17 31.87 32.00 9,807,183 -0.24(-0.73%)
Oct 01, 2013 32.51 32.61 32.06 32.24 11,687,123 -0.10(-0.30%)
Sep 30, 2013 32.18 32.57 32.12 32.34 16,582,455 -0.45(-1.36%)
Sep 27, 2013 33.31 33.50 32.65 32.78 35,043,676 +1.47(+4.69%)
Sep 26, 2013 30.82 31.38 30.78 31.31 14,786,262 +0.63(+2.06%)
Sep 25, 2013 30.91 30.95 30.60 30.68 8,853,284 -0.23(-0.73%)
Sep 24, 2013 30.91 31.04 30.80 30.91 8,204,719 +0.20(+0.65%)
Sep 23, 2013 30.76 30.96 30.29 30.71 12,311,499 -0.17(-0.56%)
Sep 20, 2013 30.80 30.94 30.32 30.88 41,751,556 -0.06(-0.19%)
Sep 19, 2013 31.06 31.41 30.63 30.94 16,425,257 +0.01(+0.03%)
Sep 18, 2013 30.26 31.09 30.24 30.93 9,596,581 +0.52(+1.70%)
Sep 17, 2013 30.35 30.57 30.26 30.41 8,630,713 +0.06(+0.19%)
Sep 16, 2013 30.57 30.41 30.26 30.36 6,002,014 +0.12(+0.41%)
Sep 13, 2013 30.23 30.33 29.91 30.23 7,396,024 -0.08(-0.25%)
Sep 12, 2013 30.25 30.67 30.18 30.31 9,246,881 +0.22(+0.73%)
Sep 11, 2013 29.82 30.19 29.75 30.09 10,227,885 +0.34(+1.15%)
Sep 10, 2013 29.69 29.82 29.36 29.75 15,019,424 +0.63(+2.17%)
Sep 09, 2013 28.96 29.20 28.90 29.11 4,585,210 +0.19(+0.65%)
Sep 06, 2013 29.11 29.18 28.57 28.93 5,203,478 -0.18(-0.61%)
Sep 05, 2013 28.94 29.19 28.80 29.10 5,871,029 +0.11(+0.38%)
Sep 04, 2013 28.64 29.15 28.62 28.99 7,298,758 +0.37(+1.31%)
Sep 03, 2013 28.32 28.89 28.27 28.62 9,216,467 +0.65(+2.34%)
Aug 30, 2013 28.36 28.40 27.87 27.96 6,571,931 -0.29(-1.04%)
Aug 29, 2013 28.04 28.43 27.99 28.26 5,053,974 +0.14(+0.51%)
Aug 28, 2013 27.83 28.26 27.80 28.12 6,809,962 +0.25(+0.89%)
Aug 27, 2013 28.07 28.28 27.86 27.87 5,478,077 -0.49(-1.74%)
Aug 26, 2013 28.48 28.63 28.36 28.36 6,175,703 -0.13(-0.45%)
Aug 23, 2013 28.91 28.94 28.35 28.49 9,065,532 -0.29(-1.00%)
Aug 22, 2013 28.44 28.91 28.35 28.78 5,697,341 +0.32(+1.14%)
Aug 21, 2013 28.65 28.84 28.41 28.45 5,370,743 -0.22(-0.77%)
Aug 20, 2013 28.64 29.15 28.53 28.68 8,634,648 -0.04(-0.12%)
Aug 19, 2013 28.26 28.89 28.17 28.71 8,685,085 +0.47(+1.67%)
Aug 16, 2013 28.15 28.53 28.10 28.24 5,929,025 +0.07(+0.25%)
Aug 15, 2013 28.30 28.40 28.02 28.17 7,009,814 -0.38(-1.34%)
Aug 14, 2013 29.07 29.13 28.50 28.55 6,712,945 -0.65(-2.22%)
Aug 13, 2013 29.55 29.62 29.15 29.20 4,842,763 -0.31(-1.05%)
Aug 12, 2013 29.32 29.55 29.31 29.51 4,951,658 +0.09(+0.30%)
Aug 09, 2013 29.25 29.61 29.21 29.42 6,361,469 +0.12(+0.39%)
Aug 08, 2013 29.31 29.48 29.19 29.31 5,698,353 +0.19(+0.64%)
Aug 07, 2013 29.35 29.39 29.11 29.12 6,636,005 -0.40(-1.37%)
Aug 06, 2013 29.42 29.66 29.23 29.52 6,896,414 +0.06(+0.21%)
Aug 05, 2013 29.37 29.52 29.35 29.46 4,747,742 +0.04(+0.15%)
Aug 02, 2013 29.28 29.55 29.02 29.42 8,472,836 +0.15(+0.50%)
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.