Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 35.72 35.81 35.50 35.53 3,870,582 -0.09(-0.24%)
Nov 27, 2013 35.77 35.84 35.50 35.61 4,159,261 -0.12(-0.34%)
Nov 26, 2013 35.81 35.85 35.54 35.73 8,189,378 +0.21(+0.59%)
Nov 25, 2013 35.49 35.74 35.41 35.52 5,104,922 +0.12(+0.33%)
Nov 22, 2013 35.22 35.46 35.01 35.41 7,836,251 +0.35(+1.00%)
Nov 21, 2013 34.93 35.11 34.75 35.06 5,199,449 +0.11(+0.32%)
Nov 20, 2013 35.02 35.28 34.89 34.94 6,563,534 +0.01(+0.04%)
Nov 19, 2013 35.20 35.30 34.81 34.93 7,176,442 -0.35(-0.98%)
Nov 18, 2013 35.64 35.64 35.16 35.28 6,337,466 -0.29(-0.81%)
Nov 15, 2013 35.19 35.59 35.13 35.56 6,431,593 +0.26(+0.74%)
Nov 14, 2013 35.12 35.38 34.97 35.30 5,305,807 +0.35(+1.01%)
Nov 13, 2013 34.36 34.97 34.32 34.95 5,347,242 +0.44(+1.27%)
Nov 12, 2013 34.57 34.68 34.30 34.51 4,819,903 -0.13(-0.38%)
Nov 11, 2013 34.70 34.73 34.44 34.64 3,924,100 +0.02(+0.05%)
Nov 08, 2013 33.93 34.63 33.93 34.62 6,484,070 +0.64(+1.88%)
Nov 07, 2013 34.66 34.70 33.97 33.98 6,961,739 -0.48(-1.38%)
Nov 06, 2013 34.86 34.86 34.19 34.46 4,394,014 -0.20(-0.57%)
Nov 05, 2013 34.14 34.71 34.06 34.66 7,027,406 +0.37(+1.09%)
Nov 04, 2013 34.27 34.36 33.95 34.28 4,019,812 +0.14(+0.41%)
Nov 01, 2013 34.03 34.31 33.96 34.14 4,702,075 +0.13(+0.40%)
Oct 31, 2013 34.14 34.24 33.73 34.01 9,108,627 -0.17(-0.49%)
Oct 30, 2013 34.39 34.52 34.10 34.18 7,032,086 +0.10(+0.29%)
Oct 29, 2013 34.02 34.20 33.91 34.08 4,678,276 +0.18(+0.53%)
Oct 28, 2013 34.01 34.11 33.83 33.90 6,834,773 -0.09(-0.25%)
Oct 25, 2013 33.92 34.28 33.83 33.98 7,680,824 +0.09(+0.25%)
Oct 24, 2013 33.94 34.02 33.78 33.90 6,264,774 -0.02(-0.07%)
Oct 23, 2013 33.91 34.09 33.72 33.92 5,303,796 -0.18(-0.53%)
Oct 22, 2013 34.17 34.34 33.90 34.10 7,594,623 -0.06(-0.17%)
Oct 21, 2013 34.07 34.28 33.89 34.16 11,129,403 +0.07(+0.21%)
Oct 18, 2013 33.47 34.11 33.34 34.09 10,949,822 +0.62(+1.86%)
Oct 17, 2013 33.38 33.51 33.26 33.46 10,449,628 +0.01(+0.03%)
Oct 16, 2013 33.26 33.50 33.09 33.45 9,715,696 +0.36(+1.10%)
Oct 15, 2013 33.17 33.39 32.96 33.09 8,854,516 -0.16(-0.47%)
Oct 14, 2013 32.75 33.30 32.67 33.25 6,905,287 +0.27(+0.82%)
Oct 11, 2013 32.98 33.10 32.72 32.98 12,020,691 +0.01(+0.03%)
Oct 10, 2013 32.39 32.97 32.30 32.97 12,368,443 +1.14(+3.60%)
Oct 09, 2013 31.66 32.09 31.41 31.82 10,335,867 +0.27(+0.87%)
Oct 08, 2013 32.08 32.60 31.50 31.55 8,369,338 -0.48(-1.49%)
Oct 07, 2013 32.06 32.31 32.01 32.03 5,743,596 -0.36(-1.11%)
Oct 04, 2013 32.22 32.48 32.11 32.38 7,983,766 +0.22(+0.70%)
Oct 03, 2013 32.27 32.55 31.90 32.16 7,956,823 -0.11(-0.35%)
Oct 02, 2013 32.34 32.44 32.14 32.27 9,725,052 -0.24(-0.73%)
Oct 01, 2013 32.79 32.88 32.33 32.51 11,589,249 -0.10(-0.30%)
Sep 30, 2013 32.46 32.85 32.39 32.61 16,443,584 -0.45(-1.36%)
Sep 27, 2013 33.59 33.78 32.93 33.06 34,750,200 +1.48(+4.69%)
Sep 26, 2013 31.08 31.64 31.04 31.58 14,662,433 +0.64(+2.06%)
Sep 25, 2013 31.17 31.21 30.86 30.94 8,779,141 -0.23(-0.73%)
Sep 24, 2013 31.17 31.30 31.06 31.17 8,136,007 +0.20(+0.65%)
Sep 23, 2013 31.02 31.22 30.54 30.97 12,208,395 -0.18(-0.56%)
Sep 20, 2013 31.07 31.20 30.57 31.14 41,401,904 -0.06(-0.19%)
Sep 19, 2013 31.32 31.68 30.89 31.20 16,287,702 +0.01(+0.03%)
Sep 18, 2013 30.51 31.36 30.50 31.19 9,516,214 +0.52(+1.70%)
Sep 17, 2013 30.61 30.83 30.52 30.67 8,558,435 +0.06(+0.19%)
Sep 16, 2013 30.83 30.67 30.51 30.61 5,951,750 +0.13(+0.41%)
Sep 13, 2013 30.48 30.59 30.16 30.49 7,334,085 -0.08(-0.25%)
Sep 12, 2013 30.51 30.93 30.44 30.56 9,169,442 +0.22(+0.73%)
Sep 11, 2013 30.07 30.45 30.00 30.34 10,142,231 +0.35(+1.15%)
Sep 10, 2013 29.94 30.07 29.61 30.00 14,893,643 +0.64(+2.17%)
Sep 09, 2013 29.21 29.44 29.15 29.36 4,546,811 +0.19(+0.65%)
Sep 06, 2013 29.36 29.43 28.81 29.17 5,159,901 -0.18(-0.61%)
Sep 05, 2013 29.18 29.44 29.04 29.35 5,821,862 +0.11(+0.38%)
Sep 04, 2013 28.88 29.40 28.87 29.24 7,237,633 +0.38(+1.31%)
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.