Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 33.65 34.25 33.32 33.75 8,799,094 +0.84(+2.55%)
Oct 30, 2013 33.47 33.52 32.83 32.91 3,296,144 -0.45(-1.35%)
Oct 29, 2013 32.80 33.37 32.78 33.36 4,672,258 +0.61(+1.86%)
Oct 28, 2013 32.79 32.86 32.42 32.75 2,634,889 -0.12(-0.37%)
Oct 25, 2013 32.73 32.93 32.62 32.87 2,567,207 +0.22(+0.67%)
Oct 24, 2013 32.59 32.69 32.41 32.65 3,464,462 +0.19(+0.59%)
Oct 23, 2013 32.42 32.53 32.11 32.46 3,765,623 -0.04(-0.12%)
Oct 22, 2013 32.75 32.83 32.25 32.50 4,121,664 -0.03(-0.09%)
Oct 21, 2013 32.90 32.92 32.50 32.53 3,072,892 -0.24(-0.73%)
Oct 18, 2013 32.64 32.93 32.46 32.77 5,755,386 +0.31(+0.96%)
Oct 17, 2013 31.87 32.78 31.87 32.46 9,351,055 +0.39(+1.22%)
Oct 16, 2013 32.17 32.32 31.50 32.07 15,398,116 -0.35(-1.08%)
Oct 15, 2013 34.54 34.63 32.08 32.42 22,016,636 -2.23(-6.44%)
Oct 14, 2013 34.01 34.73 33.93 34.65 3,070,171 +0.30(+0.87%)
Oct 11, 2013 33.90 34.64 33.78 34.35 3,749,579 +0.43(+1.27%)
Oct 10, 2013 32.93 33.93 32.93 33.92 6,210,561 +1.76(+5.47%)
Oct 09, 2013 31.70 32.36 31.54 32.16 4,228,065 +0.66(+2.10%)
Oct 08, 2013 32.02 32.27 31.50 31.50 3,565,225 -0.42(-1.32%)
Oct 07, 2013 32.07 32.30 31.92 31.92 1,922,795 -0.46(-1.42%)
Oct 04, 2013 32.04 32.45 32.01 32.38 1,506,478 +0.34(+1.06%)
Oct 03, 2013 32.29 32.35 31.63 32.04 2,973,517 -0.32(-0.99%)
Oct 02, 2013 31.92 32.36 31.80 32.36 3,130,782 +0.14(+0.43%)
Oct 01, 2013 32.01 32.32 31.77 32.22 3,407,249 +0.13(+0.41%)
Sep 27, 2013 31.98 32.14 31.78 32.09 2,493,160 -0.14(-0.43%)
Sep 26, 2013 32.02 32.24 31.92 32.23 2,188,242 +0.17(+0.53%)
Sep 25, 2013 32.20 32.37 32.00 32.06 1,536,621 -0.14(-0.43%)
Sep 24, 2013 32.47 32.53 32.17 32.20 2,254,112 -0.28(-0.86%)
Sep 23, 2013 32.40 32.59 32.16 32.48 3,582,707 -0.15(-0.46%)
Sep 20, 2013 32.70 32.89 32.51 32.63 5,102,211 +0.00(+0.00%)
Sep 19, 2013 32.81 33.02 32.56 32.63 4,667,228 +0.08(+0.25%)
Sep 18, 2013 31.66 32.73 31.49 32.55 4,833,255 +0.88(+2.78%)
Sep 17, 2013 31.65 31.83 31.49 31.67 1,678,817 +0.06(+0.19%)
Sep 16, 2013 31.68 31.83 31.43 31.61 4,131,365 +0.55(+1.77%)
Sep 13, 2013 31.03 31.54 30.77 31.06 2,390,989 +0.01(+0.03%)
Sep 12, 2013 31.24 31.46 30.97 31.05 3,397,946 -0.18(-0.58%)
Sep 11, 2013 31.33 31.53 31.10 31.23 2,149,742 -0.14(-0.45%)
Sep 10, 2013 31.20 31.67 31.20 31.37 2,855,917 +0.54(+1.75%)
Sep 09, 2013 30.60 30.98 30.60 30.83 2,904,387 +0.38(+1.25%)
Sep 06, 2013 30.85 31.02 30.09 30.45 4,876,257 -0.31(-1.01%)
Sep 05, 2013 31.11 31.34 30.72 30.76 2,862,380 -0.23(-0.74%)
Sep 04, 2013 30.58 31.23 30.50 30.99 2,956,978 +0.40(+1.31%)
Sep 03, 2013 30.92 31.18 30.32 30.59 2,517,321 +0.23(+0.76%)
Aug 30, 2013 30.92 30.96 30.23 30.36 2,417,257 -0.50(-1.62%)
Aug 29, 2013 30.37 31.11 30.30 30.86 2,292,502 +0.37(+1.21%)
Aug 28, 2013 30.24 30.71 30.14 30.49 3,253,156 +0.17(+0.56%)
Aug 27, 2013 30.73 30.80 30.23 30.32 3,433,019 -0.91(-2.91%)
Aug 26, 2013 31.58 31.73 31.21 31.23 2,260,640 -0.34(-1.08%)
Aug 23, 2013 31.64 31.76 31.45 31.57 1,517,093 -0.03(-0.09%)
Aug 22, 2013 31.16 31.73 31.16 31.60 1,758,767 +0.51(+1.64%)
Aug 21, 2013 31.29 31.48 30.79 31.09 2,755,967 -0.37(-1.18%)
Aug 20, 2013 31.20 31.57 30.93 31.46 3,570,183 +0.26(+0.83%)
Aug 19, 2013 31.70 31.89 31.20 31.20 2,760,811 -0.84(-2.62%)
Aug 16, 2013 32.06 32.43 31.99 32.04 3,634,575 -0.07(-0.22%)
Aug 15, 2013 32.42 32.51 31.96 32.11 2,715,806 -0.77(-2.34%)
Aug 14, 2013 33.11 33.36 32.86 32.88 2,087,147 -0.24(-0.72%)
Aug 13, 2013 32.40 33.32 32.40 33.12 4,116,297 +0.82(+2.54%)
Aug 12, 2013 32.26 32.53 32.08 32.30 3,249,649 -0.27(-0.83%)
Aug 09, 2013 32.48 32.75 32.26 32.57 2,615,515 -0.03(-0.09%)
Aug 08, 2013 32.89 33.00 32.40 32.60 2,150,315 -0.07(-0.21%)
Aug 07, 2013 32.79 32.81 32.40 32.67 2,633,983 -0.34(-1.03%)
Aug 06, 2013 33.15 33.26 32.80 33.01 2,775,871 -0.11(-0.33%)
Aug 05, 2013 33.03 33.25 32.87 33.12 1,979,394 +0.02(+0.06%)
Aug 02, 2013 33.04 33.20 32.81 33.10 3,199,967 +0.06(+0.18%)
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.