Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 31.39 31.45 31.26 31.34 2,213,107 -0.12(-0.38%)
Oct 30, 2013 31.65 31.68 31.35 31.45 1,878,284 -0.32(-1.02%)
Oct 29, 2013 31.66 31.81 31.60 31.78 2,133,456 +0.13(+0.42%)
Oct 28, 2013 31.33 31.74 31.31 31.64 2,061,163 +0.39(+1.26%)
Oct 25, 2013 31.19 31.32 31.12 31.25 1,205,429 -0.26(-0.83%)
Oct 24, 2013 31.68 31.69 31.45 31.51 1,222,714 +0.11(+0.35%)
Oct 23, 2013 31.43 31.49 31.34 31.40 2,221,323 -0.03(-0.10%)
Oct 22, 2013 31.36 31.60 31.30 31.43 1,708,372 +0.50(+1.61%)
Oct 21, 2013 30.87 31.00 30.81 30.93 1,050,101 -0.16(-0.51%)
Oct 18, 2013 31.11 31.19 30.99 31.09 2,505,316 +0.19(+0.61%)
Oct 17, 2013 30.67 30.90 30.60 30.90 2,166,359 +1.06(+3.54%)
Oct 16, 2013 29.71 29.85 29.62 29.84 1,295,364 +0.17(+0.58%)
Oct 15, 2013 29.74 29.84 29.67 29.67 1,290,356 -0.09(-0.32%)
Oct 14, 2013 29.66 29.77 29.56 29.77 1,590,981 +0.06(+0.19%)
Oct 11, 2013 29.59 29.74 29.55 29.71 1,340,939 +0.21(+0.72%)
Oct 10, 2013 29.15 29.57 29.15 29.50 6,140,832 +0.09(+0.32%)
Oct 09, 2013 29.29 29.48 29.23 29.40 2,861,245 -0.14(-0.48%)
Oct 08, 2013 29.66 29.73 29.54 29.54 2,215,885 -0.20(-0.66%)
Oct 07, 2013 29.59 29.85 29.58 29.74 1,788,141 -0.06(-0.21%)
Oct 04, 2013 29.74 29.85 29.70 29.81 1,746,197 -0.09(-0.29%)
Oct 03, 2013 29.86 29.94 29.80 29.89 2,512,389 +0.28(+0.93%)
Oct 02, 2013 29.40 29.62 29.36 29.62 3,238,928 -0.23(-0.77%)
Oct 01, 2013 29.65 29.84 29.55 29.84 6,952,115 +0.09(+0.29%)
Sep 30, 2013 30.65 30.77 29.69 29.76 6,223,753 -1.03(-3.36%)
Sep 27, 2013 30.78 30.85 30.67 30.79 2,061,061 -0.35(-1.11%)
Sep 26, 2013 31.19 31.26 31.04 31.14 1,727,405 +0.18(+0.59%)
Sep 25, 2013 30.99 31.06 30.89 30.96 1,493,200 -0.32(-1.01%)
Sep 24, 2013 31.34 31.42 31.21 31.27 2,152,360 -0.28(-0.90%)
Sep 23, 2013 31.73 31.74 31.45 31.56 1,805,639 -0.21(-0.65%)
Sep 20, 2013 31.99 31.99 31.75 31.76 1,656,725 -0.18(-0.57%)
Sep 19, 2013 32.31 32.32 31.90 31.94 2,882,229 +0.39(+1.22%)
Sep 18, 2013 30.85 31.56 30.72 31.56 2,395,781 +0.71(+2.30%)
Sep 17, 2013 30.74 30.88 30.71 30.85 1,641,860 +0.28(+0.90%)
Sep 16, 2013 30.61 30.61 30.48 30.57 836,100 +0.29(+0.96%)
Sep 13, 2013 30.20 30.33 30.08 30.28 825,588 +0.21(+0.68%)
Sep 12, 2013 30.10 30.15 30.02 30.07 1,482,263 -0.07(-0.24%)
Sep 11, 2013 30.02 30.15 29.99 30.14 2,372,979 -0.20(-0.65%)
Sep 10, 2013 30.20 30.34 30.14 30.34 4,135,418 +0.62(+2.07%)
Sep 09, 2013 29.58 29.73 29.44 29.73 4,601,615 +0.16(+0.53%)
Sep 06, 2013 29.66 29.83 29.45 29.57 4,070,554 +0.16(+0.54%)
Sep 05, 2013 29.39 29.45 29.29 29.41 4,162,859 -0.06(-0.21%)
Sep 04, 2013 29.32 29.55 29.27 29.47 4,844,103 -0.19(-0.64%)
Sep 03, 2013 29.84 29.99 29.61 29.66 3,749,241 -0.02(-0.08%)
Aug 30, 2013 29.67 29.75 29.61 29.69 2,128,646 -0.21(-0.71%)
Aug 29, 2013 29.63 29.95 29.62 29.90 1,515,726 -0.16(-0.52%)
Aug 28, 2013 29.95 30.14 29.90 30.06 1,323,321 -0.23(-0.76%)
Aug 27, 2013 30.43 30.63 30.27 30.29 1,919,431 -0.58(-1.89%)
Aug 26, 2013 30.98 31.05 30.83 30.87 1,224,137 -0.10(-0.33%)
Aug 23, 2013 30.76 31.03 30.74 30.97 1,262,010 +0.34(+1.11%)
Aug 22, 2013 30.52 30.66 30.52 30.63 1,931,015 +0.05(+0.15%)
Aug 21, 2013 30.84 30.85 30.54 30.59 1,656,470 -0.44(-1.42%)
Aug 20, 2013 30.96 31.10 30.85 31.03 1,300,014 +0.00(+0.00%)
Aug 19, 2013 31.22 31.25 31.02 31.03 915,862 -0.21(-0.68%)
Aug 16, 2013 31.30 31.30 31.07 31.24 2,347,700 +0.11(+0.35%)
Aug 15, 2013 30.93 31.16 30.75 31.13 2,112,183 -0.12(-0.38%)
Aug 14, 2013 31.43 31.52 31.21 31.25 2,554,441 -0.06(-0.18%)
Aug 13, 2013 31.43 31.43 31.27 31.30 2,483,037 +0.06(+0.18%)
Aug 12, 2013 31.16 31.29 31.14 31.25 1,842,867 -0.09(-0.28%)
Aug 09, 2013 31.31 31.49 31.27 31.34 1,065,724 +0.09(+0.28%)
Aug 08, 2013 31.15 31.36 31.10 31.25 1,976,736 +0.09(+0.28%)
Aug 07, 2013 31.02 31.28 31.02 31.16 2,925,663 -0.37(-1.16%)
Aug 06, 2013 31.47 31.65 31.47 31.53 1,981,348 -0.27(-0.86%)
Aug 05, 2013 31.58 31.80 31.49 31.80 1,765,093 +0.08(+0.25%)
Aug 02, 2013 31.61 31.75 31.52 31.72 1,108,311 +0.13(+0.42%)
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.