Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 34.08 34.39 34.06 34.06 2,098,839 -0.01(-0.02%)
Nov 27, 2013 34.32 34.40 34.03 34.07 4,526,783 -0.27(-0.78%)
Nov 26, 2013 34.47 34.58 34.27 34.34 5,039,250 -0.08(-0.23%)
Nov 25, 2013 34.52 34.64 34.32 34.42 4,056,050 -0.11(-0.31%)
Nov 22, 2013 34.41 34.59 34.25 34.53 3,623,355 +0.05(+0.15%)
Nov 21, 2013 34.46 34.65 34.28 34.48 3,487,318 +0.09(+0.25%)
Nov 20, 2013 34.81 34.93 34.35 34.39 4,684,209 -0.36(-1.04%)
Nov 19, 2013 34.89 35.03 34.63 34.75 5,087,850 -0.22(-0.64%)
Nov 18, 2013 34.92 35.03 34.74 34.97 6,104,391 +0.35(+1.00%)
Nov 15, 2013 34.35 34.63 34.24 34.63 4,301,478 +0.18(+0.53%)
Nov 14, 2013 34.32 34.56 34.21 34.45 5,073,677 +0.20(+0.57%)
Nov 13, 2013 34.14 34.26 33.69 34.25 6,222,117 -0.04(-0.11%)
Nov 12, 2013 34.57 34.63 34.24 34.29 10,638,675 +0.20(+0.57%)
Nov 11, 2013 33.89 34.58 33.69 34.09 7,876,143 +0.62(+1.84%)
Nov 08, 2013 33.36 33.50 32.82 33.48 5,227,260 +0.00(+0.00%)
Nov 07, 2013 33.84 33.93 33.42 33.48 4,475,802 -0.35(-1.05%)
Nov 06, 2013 33.48 33.87 33.33 33.83 4,698,515 +0.48(+1.45%)
Nov 05, 2013 33.79 33.92 33.35 33.35 7,219,163 -0.44(-1.31%)
Nov 04, 2013 33.80 33.85 33.43 33.79 5,467,319 +0.11(+0.32%)
Nov 01, 2013 33.65 33.85 33.56 33.68 4,175,192 +0.14(+0.43%)
Oct 31, 2013 33.77 33.84 33.18 33.54 5,444,716 -0.19(-0.55%)
Oct 30, 2013 33.95 34.07 33.68 33.73 5,357,796 -0.12(-0.36%)
Oct 29, 2013 33.93 34.08 33.76 33.85 4,435,902 -0.02(-0.06%)
Oct 28, 2013 33.82 34.06 33.75 33.87 17,091,802 +0.01(+0.04%)
Oct 25, 2013 33.43 33.87 33.25 33.85 13,709,640 +0.40(+1.20%)
Oct 24, 2013 33.31 33.51 33.05 33.45 12,515,786 +0.14(+0.43%)
Oct 23, 2013 32.94 33.66 32.52 33.31 8,468,209 +0.92(+2.83%)
Oct 22, 2013 32.01 32.59 31.86 32.39 5,104,507 +0.43(+1.34%)
Oct 21, 2013 32.11 32.14 31.78 31.96 3,361,251 -0.13(-0.40%)
Oct 18, 2013 31.95 32.17 31.82 32.09 3,754,805 +0.14(+0.43%)
Oct 17, 2013 31.31 32.04 31.17 31.96 5,016,897 +0.62(+1.96%)
Oct 16, 2013 31.18 31.34 31.00 31.34 3,534,925 +0.21(+0.67%)
Oct 15, 2013 31.41 31.51 31.09 31.13 3,201,317 -0.42(-1.34%)
Oct 14, 2013 31.63 31.66 31.05 31.56 3,948,610 -0.14(-0.45%)
Oct 11, 2013 31.56 31.76 31.49 31.70 2,641,530 +0.09(+0.29%)
Oct 10, 2013 31.33 31.65 30.98 31.61 3,715,738 +0.33(+1.05%)
Oct 09, 2013 31.17 31.80 31.12 31.28 4,949,535 +0.14(+0.44%)
Oct 08, 2013 30.81 31.46 30.80 31.14 3,768,747 +0.25(+0.81%)
Oct 07, 2013 30.85 31.20 30.80 30.89 2,460,084 -0.14(-0.46%)
Oct 04, 2013 31.07 31.23 30.93 31.03 2,385,065 +0.01(+0.02%)
Oct 03, 2013 31.22 31.26 30.92 31.03 4,340,441 -0.39(-1.25%)
Oct 02, 2013 31.23 31.42 31.11 31.42 3,285,295 +0.11(+0.37%)
Oct 01, 2013 31.16 31.37 31.03 31.31 3,021,663 +0.26(+0.85%)
Sep 30, 2013 30.95 31.22 30.90 31.04 3,392,686 -0.06(-0.21%)
Sep 27, 2013 31.04 31.33 30.95 31.11 2,518,964 -0.14(-0.46%)
Sep 26, 2013 31.32 31.50 31.11 31.25 2,408,073 -0.11(-0.34%)
Sep 25, 2013 31.72 31.76 31.34 31.36 3,007,111 -0.30(-0.95%)
Sep 24, 2013 31.74 31.77 31.56 31.66 3,391,351 -0.09(-0.27%)
Sep 23, 2013 31.38 32.02 31.29 31.74 5,182,571 +0.43(+1.37%)
Sep 20, 2013 31.91 31.96 31.26 31.31 5,519,904 -0.67(-2.10%)
Sep 19, 2013 32.16 32.30 31.74 31.99 5,847,446 -0.10(-0.31%)
Sep 18, 2013 30.83 32.30 30.73 32.09 8,695,651 +1.15(+3.73%)
Sep 17, 2013 30.69 30.95 30.63 30.93 3,647,639 +0.27(+0.89%)
Sep 16, 2013 30.98 31.11 30.62 30.66 4,199,585 +0.14(+0.47%)
Sep 13, 2013 30.15 30.72 30.11 30.52 6,754,635 +0.50(+1.67%)
Sep 12, 2013 30.31 30.47 29.97 30.02 4,507,736 -0.21(-0.69%)
Sep 11, 2013 30.65 30.70 30.19 30.22 6,087,213 -0.49(-1.59%)
Sep 10, 2013 30.65 30.78 30.48 30.71 2,973,258 +0.16(+0.52%)
Sep 09, 2013 30.53 30.63 30.37 30.55 2,777,559 +0.08(+0.26%)
Sep 06, 2013 30.35 30.79 30.33 30.48 4,726,142 +0.30(+1.00%)
Sep 05, 2013 30.21 30.40 30.12 30.17 3,141,011 -0.05(-0.17%)
Sep 04, 2013 30.19 30.32 29.95 30.22 3,234,818 +0.04(+0.12%)
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.