Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 35.52 35.52 34.87 34.98 5,377,319 -0.18(-0.52%)
Nov 27, 2013 34.86 35.23 34.75 35.17 7,757,370 +0.39(+1.13%)
Nov 26, 2013 34.35 34.90 34.35 34.77 9,744,227 +0.43(+1.26%)
Nov 25, 2013 33.85 34.44 33.76 34.34 8,417,402 +0.67(+1.99%)
Nov 22, 2013 33.47 33.74 33.26 33.67 6,274,983 +0.30(+0.89%)
Nov 21, 2013 33.43 33.54 33.20 33.37 6,349,848 -0.10(-0.29%)
Nov 20, 2013 33.39 33.50 33.15 33.47 8,011,756 +0.36(+1.09%)
Nov 19, 2013 33.13 33.30 32.93 33.11 6,296,560 -0.04(-0.12%)
Nov 18, 2013 33.50 33.66 33.01 33.15 6,815,383 -0.41(-1.21%)
Nov 15, 2013 33.11 33.56 33.02 33.56 10,780,638 +0.27(+0.81%)
Nov 14, 2013 33.30 33.59 32.88 33.29 11,029,149 +2.86(+9.39%)
Nov 12, 2013 30.90 30.93 30.41 30.43 12,012,348 -0.49(-1.57%)
Nov 11, 2013 30.33 31.07 30.29 30.92 9,513,956 +0.58(+1.93%)
Nov 08, 2013 30.15 30.42 29.95 30.33 8,512,296 +0.14(+0.48%)
Nov 07, 2013 30.50 30.69 30.12 30.19 7,264,212 -0.29(-0.95%)
Nov 06, 2013 30.33 30.83 30.21 30.48 5,808,358 +0.17(+0.56%)
Nov 05, 2013 30.62 30.82 30.12 30.31 6,663,754 -0.23(-0.75%)
Nov 04, 2013 30.39 30.78 30.39 30.54 5,019,386 +0.35(+1.15%)
Nov 01, 2013 30.33 30.41 29.93 30.19 4,818,567 -0.10(-0.33%)
Oct 31, 2013 30.54 30.60 30.14 30.29 5,658,990 -0.19(-0.63%)
Oct 30, 2013 30.35 30.69 30.17 30.48 5,608,152 +0.18(+0.59%)
Oct 29, 2013 29.99 30.39 29.99 30.30 7,693,797 +0.45(+1.52%)
Oct 28, 2013 29.16 29.98 29.01 29.85 7,777,891 +0.36(+1.23%)
Oct 25, 2013 29.72 29.72 29.35 29.49 5,463,909 -0.14(-0.47%)
Oct 24, 2013 29.28 29.69 28.99 29.62 5,902,083 +0.37(+1.26%)
Oct 23, 2013 29.26 29.41 28.95 29.26 4,309,796 -0.04(-0.13%)
Oct 22, 2013 29.05 29.37 28.91 29.30 6,656,687 +0.24(+0.81%)
Oct 21, 2013 29.21 29.26 28.83 29.06 4,351,937 -0.10(-0.34%)
Oct 18, 2013 29.24 29.33 28.70 29.16 8,067,725 -0.05(-0.16%)
Oct 17, 2013 28.65 29.27 28.58 29.20 8,677,465 +0.44(+1.53%)
Oct 16, 2013 28.02 28.81 27.98 28.76 12,660,468 +0.86(+3.08%)
Oct 15, 2013 28.03 28.29 27.77 27.90 8,239,216 -0.07(-0.23%)
Oct 14, 2013 27.88 28.06 27.74 27.97 7,021,213 -0.04(-0.14%)
Oct 11, 2013 28.26 28.27 27.73 28.01 7,890,463 -0.37(-1.32%)
Oct 10, 2013 28.26 28.46 28.15 28.38 5,240,885 +0.56(+2.01%)
Oct 09, 2013 27.96 28.08 27.71 27.82 7,724,095 -0.06(-0.21%)
Oct 08, 2013 28.32 28.38 27.84 27.88 7,868,770 -0.35(-1.26%)
Oct 07, 2013 28.65 28.66 28.24 28.24 6,907,561 -0.71(-2.45%)
Oct 04, 2013 29.09 29.09 28.72 28.95 6,748,932 -0.09(-0.32%)
Oct 03, 2013 28.88 29.20 28.63 29.04 8,855,401 +0.16(+0.55%)
Oct 02, 2013 28.36 28.89 28.25 28.88 8,444,609 +0.35(+1.22%)
Oct 01, 2013 28.40 28.77 28.38 28.53 7,057,606 -0.05(-0.18%)
Sep 27, 2013 28.43 28.77 28.39 28.59 8,269,893 +0.13(+0.46%)
Sep 26, 2013 28.17 28.47 28.03 28.45 7,698,815 +0.34(+1.22%)
Sep 25, 2013 28.65 28.73 28.05 28.11 10,512,459 -0.51(-1.79%)
Sep 24, 2013 29.22 29.31 28.51 28.63 11,717,781 -0.73(-2.48%)
Sep 23, 2013 29.31 29.41 29.02 29.35 6,692,553 +0.05(+0.16%)
Sep 20, 2013 29.81 29.93 29.28 29.31 8,237,622 -0.55(-1.83%)
Sep 19, 2013 29.99 30.20 29.78 29.85 5,212,697 -0.09(-0.29%)
Sep 18, 2013 29.67 30.07 29.23 29.94 6,477,093 +0.35(+1.18%)
Sep 17, 2013 29.55 29.76 29.54 29.59 4,586,060 +0.05(+0.18%)
Sep 16, 2013 29.66 29.68 29.45 29.54 5,189,734 +0.18(+0.60%)
Sep 13, 2013 28.78 29.37 28.57 29.36 9,105,039 +0.77(+2.69%)
Sep 12, 2013 28.96 29.14 28.56 28.59 9,711,495 -0.40(-1.38%)
Sep 11, 2013 29.16 29.20 28.82 28.99 10,309,605 -0.12(-0.43%)
Sep 10, 2013 29.82 29.84 29.04 29.12 9,393,513 -0.54(-1.81%)
Sep 09, 2013 29.51 29.82 29.51 29.65 4,750,355 +0.21(+0.71%)
Sep 06, 2013 30.11 30.16 29.36 29.44 10,322,728 -0.61(-2.04%)
Sep 05, 2013 29.28 30.07 29.26 30.06 10,686,257 +0.80(+2.72%)
Sep 04, 2013 28.84 29.39 28.82 29.26 7,504,540 +0.34(+1.17%)
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.