Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 34.00 34.03 33.81 33.90 215,281 -0.03(-0.10%)
Nov 27, 2013 34.10 34.16 33.85 33.93 417,235 -0.13(-0.38%)
Nov 26, 2013 34.12 34.30 34.01 34.06 342,424 -0.06(-0.18%)
Nov 25, 2013 34.38 34.48 34.07 34.12 467,269 -0.22(-0.63%)
Nov 22, 2013 34.39 34.46 34.18 34.34 506,579 -0.03(-0.10%)
Nov 21, 2013 34.10 34.47 34.09 34.37 625,419 +0.29(+0.84%)
Nov 20, 2013 34.27 34.35 33.90 34.09 659,484 -0.10(-0.28%)
Nov 19, 2013 34.19 34.39 34.07 34.18 750,821 +0.03(+0.10%)
Nov 18, 2013 34.06 34.30 33.84 34.15 555,358 +0.15(+0.43%)
Nov 15, 2013 33.74 34.11 33.59 34.00 801,758 +0.32(+0.95%)
Nov 14, 2013 33.86 33.95 33.53 33.68 800,477 -0.16(-0.48%)
Nov 13, 2013 33.56 33.85 33.43 33.84 505,908 +0.19(+0.56%)
Nov 12, 2013 33.78 33.88 33.50 33.65 601,548 -0.21(-0.61%)
Nov 11, 2013 33.76 33.98 33.61 33.86 569,785 +0.16(+0.46%)
Nov 08, 2013 33.39 33.72 33.35 33.70 606,343 +0.28(+0.83%)
Nov 07, 2013 34.07 34.08 33.41 33.43 706,399 -0.47(-1.37%)
Nov 06, 2013 33.87 34.14 33.80 33.89 846,826 +0.18(+0.54%)
Nov 05, 2013 34.41 34.59 33.69 33.71 1,013,383 -0.85(-2.47%)
Nov 04, 2013 34.51 34.62 34.28 34.57 453,937 +0.21(+0.60%)
Nov 01, 2013 34.52 34.67 34.27 34.36 559,086 -0.06(-0.18%)
Oct 31, 2013 34.21 34.64 34.19 34.42 1,068,958 +0.26(+0.76%)
Oct 30, 2013 34.62 34.68 34.14 34.16 1,052,348 -0.41(-1.20%)
Oct 29, 2013 34.52 34.58 34.19 34.58 1,008,906 +0.05(+0.15%)
Oct 28, 2013 34.43 34.53 34.32 34.52 938,432 +0.02(+0.05%)
Oct 25, 2013 33.93 34.67 33.93 34.51 1,239,270 +0.47(+1.39%)
Oct 24, 2013 33.26 34.08 33.05 34.03 1,303,682 +0.04(+0.13%)
Oct 23, 2013 34.17 34.36 33.96 33.99 1,094,965 -0.24(-0.71%)
Oct 22, 2013 34.02 34.24 33.85 34.23 610,031 +0.35(+1.02%)
Oct 21, 2013 33.74 33.91 33.60 33.89 593,675 +0.17(+0.51%)
Oct 18, 2013 33.78 33.78 33.51 33.71 1,440,048 -0.02(-0.05%)
Oct 17, 2013 33.17 33.77 33.17 33.73 816,812 +0.47(+1.43%)
Oct 16, 2013 33.21 33.30 33.02 33.26 436,743 +0.23(+0.71%)
Oct 15, 2013 33.27 33.64 32.98 33.02 631,655 -0.26(-0.78%)
Oct 14, 2013 33.22 33.31 33.01 33.28 879,842 -0.13(-0.39%)
Oct 11, 2013 33.23 33.45 33.17 33.41 562,135 +0.01(+0.03%)
Oct 10, 2013 33.22 33.51 33.18 33.40 609,406 +0.42(+1.28%)
Oct 09, 2013 33.04 33.16 32.88 32.98 970,245 -0.05(-0.16%)
Oct 08, 2013 32.88 33.20 32.68 33.03 1,214,032 +0.04(+0.13%)
Oct 07, 2013 32.95 33.11 32.79 32.99 643,691 -0.20(-0.60%)
Oct 04, 2013 33.14 33.27 33.02 33.19 575,581 +0.05(+0.16%)
Oct 03, 2013 33.44 33.49 33.02 33.14 762,183 -0.42(-1.26%)
Oct 02, 2013 33.57 33.62 33.15 33.56 814,375 -0.22(-0.66%)
Oct 01, 2013 33.75 33.80 33.56 33.78 799,344 +0.13(+0.38%)
Sep 30, 2013 33.77 33.79 33.51 33.65 991,292 -0.32(-0.94%)
Sep 27, 2013 33.85 34.00 33.70 33.97 870,840 -0.14(-0.40%)
Sep 26, 2013 33.86 34.14 33.80 34.11 711,034 +0.25(+0.74%)
Sep 25, 2013 33.79 34.02 33.70 33.86 1,376,937 -0.08(-0.23%)
Sep 24, 2013 34.02 34.35 33.90 33.94 718,311 -0.11(-0.33%)
Sep 23, 2013 34.03 34.14 33.66 34.05 1,190,504 -0.09(-0.28%)
Sep 20, 2013 33.58 34.47 33.37 34.14 1,886,544 +0.56(+1.67%)
Sep 19, 2013 33.86 33.93 33.44 33.58 927,183 -0.24(-0.71%)
Sep 18, 2013 33.41 33.93 33.13 33.83 1,085,682 +0.27(+0.80%)
Sep 17, 2013 34.61 34.87 33.28 33.56 2,099,068 -1.05(-3.04%)
Sep 16, 2013 34.69 35.14 34.37 34.61 971,702 +0.61(+1.80%)
Sep 13, 2013 34.21 34.33 33.81 34.00 847,426 -0.29(-0.86%)
Sep 12, 2013 34.56 34.59 34.21 34.29 591,293 -0.38(-1.09%)
Sep 11, 2013 34.66 34.73 34.44 34.67 356,836 -0.02(-0.05%)
Sep 10, 2013 34.89 35.06 34.39 34.69 828,974 -0.08(-0.22%)
Sep 09, 2013 34.57 34.95 34.46 34.77 957,228 +0.30(+0.88%)
Sep 06, 2013 34.53 34.68 34.00 34.46 303,448 -0.05(-0.15%)
Sep 05, 2013 34.60 34.68 34.38 34.52 341,049 -0.10(-0.30%)
Sep 04, 2013 34.38 34.62 34.24 34.62 453,003 +0.22(+0.65%)
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.