Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 29.94 30.46 29.90 30.43 293,530 +0.36(+1.20%)
Nov 27, 2013 29.87 30.15 29.87 30.07 328,178 +0.05(+0.17%)
Nov 26, 2013 29.83 30.12 29.65 30.02 3,875,151 +0.12(+0.40%)
Nov 25, 2013 29.48 30.02 29.44 29.90 515,422 +0.13(+0.44%)
Nov 22, 2013 30.03 30.20 29.76 29.77 411,698 -0.44(-1.46%)
Nov 21, 2013 30.88 30.94 29.97 30.21 856,850 -1.05(-3.36%)
Nov 20, 2013 32.23 32.29 30.75 31.26 1,138,770 -0.64(-2.01%)
Nov 19, 2013 31.40 32.29 31.21 31.90 693,733 +0.37(+1.17%)
Nov 18, 2013 31.01 31.67 30.74 31.53 662,446 +0.02(+0.06%)
Nov 15, 2013 31.69 31.78 31.51 31.51 494,253 -0.43(-1.35%)
Nov 14, 2013 32.22 32.35 31.88 31.94 700,963 -0.52(-1.60%)
Nov 12, 2013 32.55 32.74 32.26 32.46 520,719 -0.02(-0.06%)
Nov 11, 2013 32.62 32.83 32.46 32.48 1,187,784 -0.11(-0.34%)
Nov 08, 2013 33.65 33.72 32.59 32.59 576,547 -1.47(-4.32%)
Nov 07, 2013 32.72 34.25 32.71 34.06 593,913 +1.17(+3.56%)
Nov 06, 2013 33.07 33.52 32.86 32.89 239,486 -0.51(-1.53%)
Nov 05, 2013 33.72 33.95 33.27 33.40 410,043 -0.10(-0.30%)
Nov 04, 2013 34.19 34.36 33.48 33.50 336,980 -0.91(-2.64%)
Nov 01, 2013 34.38 34.84 34.12 34.41 332,726 -0.20(-0.58%)
Oct 31, 2013 34.77 35.00 34.07 34.61 416,002 -0.17(-0.49%)
Oct 30, 2013 34.44 35.33 34.33 34.78 497,839 +0.46(+1.34%)
Oct 29, 2013 34.53 34.86 34.31 34.32 242,449 -0.27(-0.78%)
Oct 28, 2013 34.59 34.94 34.44 34.59 338,570 +0.14(+0.41%)
Oct 25, 2013 34.45 34.95 34.39 34.45 402,435 -0.07(-0.20%)
Oct 24, 2013 34.89 35.10 34.34 34.52 456,045 -0.53(-1.51%)
Oct 23, 2013 35.30 36.13 35.02 35.05 676,445 +0.20(+0.57%)
Oct 22, 2013 33.94 35.01 33.88 34.85 4,294,123 +0.21(+0.61%)
Oct 21, 2013 33.67 35.00 33.67 34.64 609,387 +0.15(+0.43%)
Oct 18, 2013 34.23 35.11 33.79 34.49 949,491 -0.39(-1.12%)
Oct 17, 2013 37.33 37.37 34.87 34.88 822,664 -2.03(-5.50%)
Oct 16, 2013 39.69 40.30 36.90 36.91 1,309,750 -4.86(-11.64%)
Oct 15, 2013 39.66 42.01 38.95 41.77 1,637,994 +2.40(+6.10%)
Oct 14, 2013 40.42 41.12 38.81 39.37 1,522,494 +0.41(+1.05%)
Oct 11, 2013 39.72 39.86 38.23 38.96 1,380,508 -0.75(-1.89%)
Oct 10, 2013 42.31 42.35 39.65 39.71 2,040,059 -4.31(-9.79%)
Oct 09, 2013 45.50 46.75 43.35 44.02 2,901,061 -1.54(-3.38%)
Oct 08, 2013 43.54 46.13 43.32 45.56 2,464,932 +2.00(+4.59%)
Oct 07, 2013 42.12 43.63 41.61 43.56 1,084,610 +3.15(+7.80%)
Oct 04, 2013 41.28 41.79 40.24 40.41 930,151 -0.36(-0.88%)
Oct 03, 2013 39.62 42.62 39.45 40.77 1,491,248 +1.45(+3.69%)
Oct 02, 2013 38.91 39.64 38.46 39.32 752,995 +1.21(+3.18%)
Oct 01, 2013 39.50 39.66 38.11 38.11 709,075 -0.04(-0.10%)
Sep 27, 2013 37.23 38.48 37.15 38.15 723,405 +1.52(+4.15%)
Sep 26, 2013 36.79 37.22 36.55 36.63 516,119 -0.74(-1.98%)
Sep 25, 2013 37.32 37.84 37.00 37.37 737,329 -0.10(-0.26%)
Sep 24, 2013 37.43 37.85 36.81 37.47 632,121 -0.17(-0.46%)
Sep 23, 2013 37.12 38.34 36.95 37.64 847,464 +0.49(+1.32%)
Sep 20, 2013 36.59 37.20 36.16 37.15 453,644 +0.62(+1.70%)
Sep 19, 2013 36.23 36.97 36.08 36.53 476,829 -0.19(-0.52%)
Sep 18, 2013 38.30 38.82 36.27 36.72 785,287 -1.42(-3.72%)
Sep 17, 2013 38.43 38.47 37.97 38.14 443,136 -0.40(-1.04%)
Sep 16, 2013 38.02 38.83 37.93 38.54 530,480 -0.41(-1.05%)
Sep 13, 2013 38.73 39.65 38.61 38.95 349,217 -0.61(-1.54%)
Sep 12, 2013 38.78 39.62 38.25 39.56 401,819 +0.69(+1.78%)
Sep 11, 2013 40.39 40.50 38.75 38.87 489,777 -1.27(-3.16%)
Sep 10, 2013 40.50 40.76 40.14 40.14 563,641 -1.53(-3.67%)
Sep 09, 2013 42.87 43.05 41.51 41.67 456,542 -1.69(-3.90%)
Sep 06, 2013 42.36 44.56 42.27 43.36 837,505 +0.37(+0.86%)
Sep 05, 2013 43.89 44.01 42.87 42.99 417,191 -0.98(-2.23%)
Sep 04, 2013 44.13 44.43 43.68 43.97 488,599 -0.11(-0.25%)
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.