Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 39.79 39.87 39.63 39.72 1,745,945 -0.15(-0.38%)
Oct 30, 2013 40.12 40.15 39.74 39.87 1,481,800 -0.41(-1.02%)
Oct 29, 2013 40.13 40.32 40.06 40.28 1,683,108 +0.17(+0.42%)
Oct 28, 2013 39.71 40.23 39.69 40.11 1,626,075 +0.50(+1.26%)
Oct 25, 2013 39.54 39.70 39.44 39.61 950,977 -0.33(-0.83%)
Oct 24, 2013 40.16 40.17 39.87 39.94 964,613 +0.14(+0.35%)
Oct 23, 2013 39.84 39.91 39.72 39.80 1,752,427 -0.04(-0.10%)
Oct 22, 2013 39.75 40.05 39.68 39.84 1,347,754 +0.63(+1.61%)
Oct 21, 2013 39.13 39.30 39.05 39.21 828,437 -0.20(-0.51%)
Oct 18, 2013 39.44 39.54 39.28 39.41 1,976,472 +0.24(+0.61%)
Oct 17, 2013 38.88 39.17 38.79 39.17 1,709,065 +1.34(+3.54%)
Oct 16, 2013 37.66 37.84 37.54 37.83 1,021,928 +0.22(+0.58%)
Oct 15, 2013 37.70 37.82 37.61 37.61 1,017,977 -0.12(-0.32%)
Oct 14, 2013 37.59 37.74 37.47 37.73 1,255,143 +0.07(+0.19%)
Oct 11, 2013 37.51 37.70 37.46 37.66 1,057,882 +0.27(+0.72%)
Oct 10, 2013 36.95 37.48 36.95 37.39 4,844,572 +0.12(+0.32%)
Oct 09, 2013 37.13 37.37 37.05 37.27 2,257,269 -0.18(-0.48%)
Oct 08, 2013 37.59 37.68 37.45 37.45 1,748,137 -0.25(-0.66%)
Oct 07, 2013 37.51 37.84 37.49 37.70 1,410,685 -0.08(-0.21%)
Oct 04, 2013 37.70 37.84 37.65 37.78 1,377,595 -0.11(-0.29%)
Oct 03, 2013 37.85 37.95 37.77 37.89 1,982,052 +0.35(+0.93%)
Oct 02, 2013 37.27 37.54 37.21 37.54 2,555,227 -0.29(-0.77%)
Oct 01, 2013 37.58 37.83 37.46 37.83 5,484,602 +0.11(+0.29%)
Sep 30, 2013 38.85 39.00 37.64 37.72 4,909,989 -1.31(-3.36%)
Sep 27, 2013 39.02 39.11 38.88 39.03 1,625,995 -0.44(-1.11%)
Sep 26, 2013 39.54 39.62 39.34 39.47 1,362,770 +0.23(+0.59%)
Sep 25, 2013 39.28 39.37 39.15 39.24 1,178,003 -0.40(-1.01%)
Sep 24, 2013 39.73 39.83 39.56 39.64 1,698,021 -0.36(-0.90%)
Sep 23, 2013 40.22 40.23 39.87 40.00 1,424,489 -0.26(-0.65%)
Sep 20, 2013 40.55 40.55 40.25 40.26 1,307,009 -0.23(-0.57%)
Sep 19, 2013 40.96 40.97 40.43 40.49 2,273,823 +0.49(+1.23%)
Sep 18, 2013 39.10 40.01 38.94 40.00 1,890,059 +0.90(+2.30%)
Sep 17, 2013 38.96 39.14 38.93 39.10 1,295,282 +0.35(+0.90%)
Sep 16, 2013 38.80 38.80 38.64 38.75 659,609 +0.37(+0.96%)
Sep 13, 2013 38.28 38.44 38.13 38.38 651,316 +0.26(+0.68%)
Sep 12, 2013 38.16 38.22 38.05 38.12 1,169,374 -0.09(-0.24%)
Sep 11, 2013 38.05 38.22 38.01 38.21 1,872,070 -0.25(-0.65%)
Sep 10, 2013 38.28 38.46 38.21 38.46 3,262,478 +0.78(+2.07%)
Sep 09, 2013 37.50 37.68 37.32 37.68 3,630,266 +0.20(+0.53%)
Sep 06, 2013 37.60 37.81 37.33 37.48 3,211,306 +0.20(+0.54%)
Sep 05, 2013 37.25 37.33 37.13 37.28 3,284,127 -0.08(-0.21%)
Sep 04, 2013 37.17 37.46 37.10 37.36 3,821,568 -0.24(-0.64%)
Sep 03, 2013 37.82 38.01 37.53 37.60 2,957,819 -0.03(-0.08%)
Aug 30, 2013 37.61 37.71 37.53 37.63 1,679,313 -0.27(-0.71%)
Aug 29, 2013 37.56 37.96 37.55 37.90 1,195,774 -0.20(-0.52%)
Aug 28, 2013 37.96 38.20 37.90 38.10 1,043,983 -0.29(-0.76%)
Aug 27, 2013 38.57 38.83 38.37 38.39 1,514,261 -0.74(-1.89%)
Aug 26, 2013 39.27 39.36 39.08 39.13 965,736 -0.13(-0.33%)
Aug 23, 2013 38.99 39.33 38.97 39.26 995,614 +0.43(+1.11%)
Aug 22, 2013 38.69 38.87 38.68 38.83 1,523,400 +0.06(+0.15%)
Aug 21, 2013 39.09 39.11 38.71 38.77 1,306,808 -0.56(-1.42%)
Aug 20, 2013 39.24 39.42 39.10 39.33 1,025,596 +0.00(+0.00%)
Aug 19, 2013 39.57 39.61 39.32 39.33 722,534 -0.27(-0.68%)
Aug 16, 2013 39.67 39.67 39.38 39.60 1,852,127 +0.14(+0.35%)
Aug 15, 2013 39.21 39.50 38.98 39.46 1,666,325 -0.15(-0.38%)
Aug 14, 2013 39.84 39.96 39.56 39.61 2,015,228 -0.07(-0.18%)
Aug 13, 2013 39.84 39.84 39.63 39.68 1,958,896 +0.07(+0.18%)
Aug 12, 2013 39.50 39.66 39.47 39.61 1,453,859 -0.11(-0.28%)
Aug 09, 2013 39.69 39.92 39.64 39.72 840,762 +0.11(+0.28%)
Aug 08, 2013 39.49 39.75 39.42 39.61 1,559,470 +0.11(+0.28%)
Aug 07, 2013 39.32 39.65 39.32 39.50 2,308,089 -0.82(-2.03%)
Aug 06, 2013 40.25 40.47 40.25 40.32 1,549,365 -0.35(-0.86%)
Aug 05, 2013 40.38 40.67 40.27 40.67 1,380,259 +0.10(+0.25%)
Aug 02, 2013 40.42 40.60 40.31 40.57 866,672 +0.17(+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.