Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 31.88 32.02 31.70 31.73 11,843,419 -0.15(-0.47%)
Nov 27, 2013 32.02 32.08 31.80 31.88 17,036,168 -0.01(-0.03%)
Nov 26, 2013 32.27 32.27 31.88 31.89 23,166,096 -0.25(-0.78%)
Nov 25, 2013 32.12 32.50 32.08 32.14 25,393,213 +0.02(+0.06%)
Nov 22, 2013 31.90 32.16 31.80 32.12 25,414,127 +0.15(+0.47%)
Nov 21, 2013 31.85 32.16 31.78 31.97 26,112,142 +0.05(+0.16%)
Nov 20, 2013 31.79 32.10 31.65 31.92 20,261,593 +0.26(+0.82%)
Nov 19, 2013 31.98 32.02 31.61 31.66 28,816,341 -0.35(-1.09%)
Nov 18, 2013 32.08 32.15 31.91 32.01 21,916,710 -0.19(-0.59%)
Nov 15, 2013 31.83 32.20 31.71 32.20 24,410,743 +0.20(+0.63%)
Nov 14, 2013 31.94 32.21 31.78 32.00 27,520,461 +0.13(+0.41%)
Nov 13, 2013 31.28 31.87 31.28 31.87 27,155,875 +0.49(+1.56%)
Nov 12, 2013 31.18 31.60 31.12 31.38 25,208,810 +0.14(+0.45%)
Nov 11, 2013 31.22 31.30 31.16 31.24 16,872,652 -0.08(-0.26%)
Nov 08, 2013 30.88 31.35 30.73 31.32 25,020,359 +0.41(+1.33%)
Nov 07, 2013 30.99 31.24 30.91 30.91 25,143,382 -0.06(-0.19%)
Nov 06, 2013 31.23 31.33 30.86 30.97 24,638,469 -0.27(-0.86%)
Nov 05, 2013 31.19 31.34 31.02 31.24 18,872,482 -0.02(-0.06%)
Nov 04, 2013 31.16 31.39 31.12 31.26 18,804,382 +0.09(+0.29%)
Nov 01, 2013 30.70 31.26 30.69 31.17 28,012,235 +0.49(+1.58%)
Oct 31, 2013 30.78 31.07 30.64 30.68 30,303,873 -0.25(-0.79%)
Oct 30, 2013 31.25 31.28 30.80 30.93 22,447,337 -0.32(-1.02%)
Oct 29, 2013 30.84 31.35 30.82 31.25 34,429,009 +0.51(+1.66%)
Oct 28, 2013 30.45 30.81 30.45 30.74 25,434,590 +0.13(+0.42%)
Oct 25, 2013 30.48 30.68 30.42 30.61 24,438,120 +0.00(+0.00%)
Oct 24, 2013 30.68 30.91 30.56 30.61 25,600,055 +0.01(+0.03%)
Oct 23, 2013 30.65 30.86 30.58 30.60 24,913,500 -0.08(-0.26%)
Oct 22, 2013 30.38 30.94 30.33 30.68 32,152,116 +0.28(+0.92%)
Oct 21, 2013 30.47 30.64 30.35 30.40 24,053,901 -0.11(-0.36%)
Oct 18, 2013 30.19 30.74 30.08 30.51 43,556,207 +0.25(+0.83%)
Oct 17, 2013 29.82 30.26 29.69 30.26 29,705,805 +0.46(+1.54%)
Oct 16, 2013 29.26 29.81 29.19 29.80 31,448,275 +0.64(+2.19%)
Oct 15, 2013 29.21 29.28 29.01 29.16 31,497,765 -0.19(-0.65%)
Oct 14, 2013 28.56 29.36 28.55 29.35 28,946,038 +0.63(+2.19%)
Oct 11, 2013 28.92 28.93 28.63 28.72 24,403,759 -0.05(-0.17%)
Oct 10, 2013 28.62 28.77 28.29 28.77 24,604,469 +0.48(+1.70%)
Oct 09, 2013 28.25 28.44 28.02 28.29 31,434,853 +0.05(+0.18%)
Oct 08, 2013 28.60 28.69 28.23 28.24 24,939,601 -0.38(-1.33%)
Oct 07, 2013 28.73 28.83 28.62 28.62 19,383,242 -0.38(-1.31%)
Oct 04, 2013 28.83 29.04 28.60 29.00 19,540,977 +0.23(+0.80%)
Oct 03, 2013 29.02 29.02 28.69 28.77 22,685,410 -0.24(-0.83%)
Oct 02, 2013 28.69 29.01 28.64 29.01 22,310,180 +0.12(+0.42%)
Oct 01, 2013 28.58 28.95 28.52 28.89 23,453,258 +0.16(+0.57%)
Sep 30, 2013 28.71 28.80 28.61 28.73 26,388,164 -0.15(-0.54%)
Sep 27, 2013 28.48 29.00 28.36 28.88 28,205,305 +0.36(+1.26%)
Sep 26, 2013 28.63 28.70 28.35 28.52 25,467,860 +0.03(+0.11%)
Sep 25, 2013 28.69 28.88 28.49 28.49 26,155,485 -0.22(-0.77%)
Sep 24, 2013 28.73 28.94 28.61 28.71 18,689,063 -0.09(-0.31%)
Sep 23, 2013 28.77 29.04 28.70 28.80 24,772,831 -0.17(-0.59%)
Sep 20, 2013 28.97 29.13 28.92 28.97 40,579,665 +0.13(+0.45%)
Sep 19, 2013 29.04 29.15 28.65 28.84 33,596,904 -0.20(-0.69%)
Sep 18, 2013 28.73 29.27 28.65 29.04 30,226,070 +0.40(+1.40%)
Sep 17, 2013 28.66 28.84 28.57 28.64 21,988,230 -0.07(-0.24%)
Sep 16, 2013 28.79 28.80 28.61 28.71 23,113,508 +0.20(+0.70%)
Sep 13, 2013 28.39 28.65 28.32 28.51 21,959,415 +0.20(+0.71%)
Sep 12, 2013 28.64 28.75 28.27 28.31 28,440,104 -0.36(-1.26%)
Sep 11, 2013 28.53 28.74 28.48 28.67 20,080,764 +0.22(+0.77%)
Sep 10, 2013 28.38 28.52 28.28 28.45 23,756,383 +0.15(+0.53%)
Sep 09, 2013 28.24 28.36 28.10 28.30 21,689,034 +0.02(+0.07%)
Sep 06, 2013 28.28 28.54 28.07 28.28 22,281,437 +0.01(+0.04%)
Sep 05, 2013 28.52 28.52 28.16 28.27 20,797,223 -0.10(-0.35%)
Sep 04, 2013 28.19 28.54 28.07 28.37 25,353,013 +0.36(+1.29%)
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.