Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 36.24 36.28 35.46 36.18 1,727,175 -0.04(-0.11%)
Oct 30, 2013 36.60 36.78 36.12 36.22 1,063,057 -0.36(-0.98%)
Oct 29, 2013 36.61 36.67 36.38 36.58 1,020,065 +0.06(+0.16%)
Oct 28, 2013 36.50 36.64 36.30 36.52 1,058,568 +0.04(+0.11%)
Oct 25, 2013 36.04 36.52 35.93 36.48 944,969 +0.47(+1.31%)
Oct 24, 2013 36.25 36.25 35.88 36.01 1,557,235 -0.11(-0.30%)
Oct 23, 2013 35.94 36.53 35.90 36.12 1,184,277 +0.16(+0.44%)
Oct 22, 2013 35.72 36.10 35.64 35.96 2,822,062 +0.24(+0.67%)
Oct 21, 2013 35.87 35.95 35.50 35.72 1,816,582 -0.16(-0.45%)
Oct 18, 2013 35.92 36.07 35.79 35.88 1,299,789 +0.04(+0.11%)
Oct 17, 2013 35.08 35.90 34.96 35.84 2,446,752 +0.70(+1.99%)
Oct 16, 2013 35.10 35.29 34.83 35.14 1,708,698 +0.05(+0.14%)
Oct 15, 2013 35.37 35.42 34.82 35.09 1,619,387 -0.44(-1.24%)
Oct 14, 2013 35.60 35.60 34.98 35.53 1,406,966 -0.01(-0.03%)
Oct 11, 2013 35.25 35.65 35.15 35.54 1,047,214 +0.19(+0.54%)
Oct 10, 2013 34.88 35.41 34.53 35.35 1,272,782 +0.65(+1.87%)
Oct 09, 2013 34.39 34.92 34.39 34.70 1,676,909 +0.31(+0.90%)
Oct 08, 2013 34.32 34.92 34.18 34.39 1,248,556 +0.16(+0.47%)
Oct 07, 2013 34.42 34.59 34.22 34.23 899,498 -0.31(-0.90%)
Oct 04, 2013 34.53 34.87 34.45 34.54 644,472 +0.01(+0.03%)
Oct 03, 2013 34.80 34.80 34.31 34.53 1,413,700 -0.41(-1.17%)
Oct 02, 2013 34.75 34.99 34.53 34.94 1,626,491 +0.07(+0.20%)
Oct 01, 2013 34.91 35.08 34.72 34.87 1,225,109 +0.03(+0.09%)
Sep 30, 2013 34.87 35.13 34.73 34.84 1,633,926 -0.17(-0.49%)
Sep 27, 2013 35.03 35.29 34.82 35.01 1,937,399 -0.15(-0.43%)
Sep 26, 2013 35.44 35.59 34.99 35.16 1,677,290 -0.28(-0.79%)
Sep 25, 2013 35.40 35.97 35.37 35.44 4,381,307 +0.05(+0.14%)
Sep 24, 2013 35.07 35.58 35.03 35.39 2,888,517 +0.36(+1.03%)
Sep 23, 2013 34.53 35.19 34.43 35.03 1,366,569 +0.43(+1.24%)
Sep 20, 2013 34.97 35.43 34.56 34.60 3,838,788 -0.17(-0.49%)
Sep 19, 2013 34.89 35.14 34.72 34.77 2,465,741 -0.07(-0.20%)
Sep 18, 2013 33.60 35.01 33.50 34.84 2,520,963 +1.22(+3.63%)
Sep 17, 2013 33.38 33.79 33.38 33.62 1,643,910 +0.22(+0.66%)
Sep 16, 2013 33.42 33.72 32.86 33.40 2,281,671 +0.54(+1.64%)
Sep 13, 2013 32.82 32.96 32.69 32.86 932,622 +0.12(+0.37%)
Sep 12, 2013 32.96 33.16 32.65 32.74 996,307 -0.18(-0.55%)
Sep 11, 2013 33.20 33.21 32.61 32.92 1,519,434 -0.35(-1.05%)
Sep 10, 2013 33.19 33.39 32.99 33.27 1,059,693 +0.19(+0.57%)
Sep 09, 2013 32.86 33.22 32.65 33.08 1,526,466 -0.07(-0.21%)
Sep 06, 2013 32.97 33.36 32.96 33.15 1,785,760 +0.31(+0.94%)
Sep 05, 2013 32.97 33.10 32.75 32.84 1,067,788 -0.19(-0.58%)
Sep 04, 2013 33.24 33.26 32.82 33.03 1,515,019 -0.20(-0.60%)
Sep 03, 2013 34.05 34.27 33.22 33.23 2,710,670 -0.58(-1.72%)
Aug 30, 2013 33.74 33.99 33.62 33.81 2,953,420 +0.20(+0.60%)
Aug 29, 2013 33.46 33.71 33.38 33.61 2,491,797 +0.05(+0.15%)
Aug 28, 2013 33.53 33.71 33.36 33.56 1,246,546 +0.03(+0.09%)
Aug 27, 2013 33.38 33.77 33.36 33.53 1,136,732 -0.10(-0.30%)
Aug 26, 2013 33.82 33.91 33.60 33.63 1,243,703 -0.23(-0.68%)
Aug 23, 2013 33.65 34.02 33.46 33.86 1,132,398 +0.25(+0.74%)
Aug 22, 2013 33.41 33.67 33.30 33.61 1,010,229 +0.18(+0.54%)
Aug 21, 2013 33.68 34.00 33.24 33.43 1,347,359 -0.32(-0.95%)
Aug 20, 2013 33.29 33.99 33.29 33.75 1,167,286 +0.41(+1.23%)
Aug 19, 2013 33.60 33.78 33.29 33.34 908,106 -0.29(-0.86%)
Aug 16, 2013 34.01 34.10 33.47 33.63 1,129,236 -0.44(-1.29%)
Aug 15, 2013 34.47 34.52 34.04 34.07 1,124,629 -0.60(-1.73%)
Aug 14, 2013 35.01 35.10 34.48 34.67 863,654 -0.38(-1.08%)
Aug 13, 2013 35.29 35.29 34.94 35.05 986,282 -0.14(-0.40%)
Aug 12, 2013 35.27 35.38 35.14 35.19 1,385,458 -0.22(-0.62%)
Aug 09, 2013 35.84 35.96 35.37 35.41 1,468,838 -0.43(-1.20%)
Aug 08, 2013 35.65 35.90 35.47 35.84 916,590 +0.29(+0.82%)
Aug 07, 2013 35.99 35.99 35.38 35.55 2,412,461 -0.38(-1.06%)
Aug 06, 2013 36.36 36.45 35.83 35.93 1,534,588 -0.49(-1.35%)
Aug 05, 2013 36.51 36.61 36.34 36.42 1,389,779 -0.25(-0.68%)
Aug 02, 2013 36.30 36.70 36.12 36.67 1,198,120 +0.37(+1.02%)
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.