Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 35.53 35.53 35.01 35.02 565,868 -0.39(-1.09%)
Nov 27, 2013 35.09 35.41 35.01 35.41 975,393 +0.44(+1.27%)
Nov 26, 2013 35.21 35.30 34.91 34.96 1,744,282 -0.28(-0.79%)
Nov 25, 2013 35.41 35.57 35.15 35.24 880,328 -0.23(-0.64%)
Nov 22, 2013 35.49 35.51 35.20 35.47 605,743 -0.01(-0.02%)
Nov 21, 2013 35.33 35.48 35.14 35.47 912,888 +0.18(+0.52%)
Nov 20, 2013 35.55 36.03 35.11 35.29 999,750 -0.25(-0.71%)
Nov 19, 2013 35.67 36.22 35.25 35.54 991,336 -0.28(-0.79%)
Nov 18, 2013 36.17 36.22 35.78 35.83 1,424,184 -0.39(-1.09%)
Nov 15, 2013 35.60 36.24 35.44 36.22 3,282,896 +0.54(+1.52%)
Nov 14, 2013 35.49 35.84 35.39 35.68 1,225,646 +0.53(+1.50%)
Nov 13, 2013 34.79 35.22 34.55 35.15 968,262 +0.29(+0.83%)
Nov 12, 2013 34.99 35.15 34.64 34.86 853,675 -0.14(-0.40%)
Nov 11, 2013 34.91 35.15 34.74 35.00 820,865 +0.22(+0.62%)
Nov 08, 2013 34.77 34.85 34.18 34.79 1,323,470 -0.24(-0.68%)
Nov 07, 2013 35.58 35.60 34.95 35.03 1,276,371 -0.49(-1.37%)
Nov 06, 2013 35.82 35.97 35.33 35.51 1,278,732 -0.30(-0.83%)
Nov 05, 2013 36.10 36.39 35.68 35.81 1,191,751 -0.56(-1.54%)
Nov 04, 2013 36.52 36.73 36.02 36.37 1,441,864 -0.10(-0.27%)
Nov 01, 2013 36.07 36.51 35.72 36.47 2,718,701 +0.44(+1.22%)
Oct 31, 2013 35.66 36.14 35.54 36.03 2,510,377 +0.43(+1.20%)
Oct 30, 2013 35.69 35.72 35.26 35.60 1,609,029 -0.03(-0.09%)
Oct 29, 2013 35.24 35.93 35.20 35.63 1,634,665 -0.33(-0.91%)
Oct 28, 2013 36.27 36.27 35.62 35.96 1,142,877 -0.40(-1.10%)
Oct 25, 2013 36.34 36.77 35.90 36.36 1,508,284 +0.15(+0.42%)
Oct 24, 2013 35.91 36.23 35.69 36.21 810,471 +0.27(+0.74%)
Oct 23, 2013 35.84 36.12 35.68 35.94 889,138 -0.10(-0.29%)
Oct 22, 2013 35.58 36.07 35.33 36.05 1,049,429 +0.56(+1.58%)
Oct 21, 2013 35.94 35.95 35.33 35.49 1,251,042 -0.47(-1.30%)
Oct 18, 2013 36.09 36.14 35.68 35.96 1,252,567 -0.07(-0.19%)
Oct 17, 2013 35.23 36.10 35.09 36.02 1,404,677 +0.86(+2.44%)
Oct 16, 2013 34.19 35.20 34.08 35.16 2,517,513 +1.16(+3.42%)
Oct 15, 2013 34.37 34.59 34.00 34.00 2,122,473 -0.43(-1.25%)
Oct 14, 2013 34.03 34.53 33.99 34.43 1,577,863 +0.21(+0.60%)
Oct 11, 2013 34.22 34.33 33.90 34.23 2,500,110 +0.01(+0.04%)
Oct 10, 2013 33.85 34.29 33.83 34.22 2,118,141 +0.60(+1.77%)
Oct 09, 2013 33.67 33.97 33.58 33.62 1,316,496 -0.04(-0.13%)
Oct 08, 2013 33.98 34.15 33.63 33.66 1,350,115 -0.29(-0.86%)
Oct 07, 2013 33.61 34.21 33.54 33.95 2,217,249 +0.07(+0.22%)
Oct 04, 2013 34.23 34.37 33.72 33.88 1,444,074 -0.37(-1.08%)
Oct 03, 2013 34.68 34.74 34.03 34.25 1,625,127 -0.46(-1.33%)
Oct 02, 2013 34.50 34.96 34.43 34.71 1,220,551 +0.09(+0.25%)
Oct 01, 2013 34.31 35.02 34.29 34.63 2,147,045 +0.29(+0.83%)
Sep 30, 2013 34.59 34.93 34.25 34.34 1,569,132 -0.50(-1.43%)
Sep 27, 2013 35.02 35.14 34.58 34.84 1,040,066 -0.33(-0.93%)
Sep 26, 2013 34.75 35.18 34.71 35.17 1,018,878 +0.45(+1.30%)
Sep 25, 2013 35.05 35.15 34.49 34.72 1,043,772 -0.25(-0.71%)
Sep 24, 2013 35.29 35.37 34.92 34.97 1,418,291 -0.27(-0.76%)
Sep 23, 2013 35.30 35.68 35.09 35.24 710,236 -0.13(-0.36%)
Sep 20, 2013 36.16 36.52 35.34 35.37 1,940,050 -0.91(-2.50%)
Sep 19, 2013 36.53 36.83 36.24 36.27 1,002,845 -0.21(-0.58%)
Sep 18, 2013 35.28 36.51 34.82 36.48 1,234,213 +1.20(+3.41%)
Sep 17, 2013 35.32 35.55 35.14 35.28 633,541 -0.06(-0.17%)
Sep 16, 2013 35.33 35.86 35.16 35.34 636,753 +0.54(+1.54%)
Sep 13, 2013 34.79 34.93 34.65 34.81 663,178 +0.12(+0.35%)
Sep 12, 2013 34.91 35.24 34.56 34.68 810,938 -0.20(-0.58%)
Sep 11, 2013 34.87 34.95 34.53 34.88 950,793 +0.02(+0.05%)
Sep 10, 2013 35.20 35.50 34.60 34.87 1,157,913 -0.23(-0.64%)
Sep 09, 2013 34.58 35.09 34.40 35.09 1,274,788 +0.65(+1.87%)
Sep 06, 2013 34.46 34.93 34.42 34.45 1,620,346 +0.38(+1.13%)
Sep 05, 2013 34.26 34.53 33.91 34.06 1,141,257 -0.28(-0.82%)
Sep 04, 2013 33.85 34.48 33.65 34.34 1,127,110 +0.43(+1.27%)
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.