Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 35.55 35.55 34.90 35.01 5,372,669 -0.18(-0.52%)
Nov 27, 2013 34.89 35.26 34.78 35.20 7,750,661 +0.39(+1.13%)
Nov 26, 2013 34.38 34.94 34.38 34.80 9,735,800 +0.43(+1.26%)
Nov 25, 2013 33.88 34.47 33.79 34.37 8,410,122 +0.67(+1.99%)
Nov 22, 2013 33.50 33.77 33.28 33.70 6,269,556 +0.30(+0.89%)
Nov 21, 2013 33.46 33.57 33.23 33.40 6,344,356 -0.10(-0.29%)
Nov 20, 2013 33.42 33.53 33.18 33.50 8,004,827 +0.36(+1.09%)
Nov 19, 2013 33.16 33.32 32.96 33.14 6,291,115 -0.04(-0.12%)
Nov 18, 2013 33.53 33.69 33.04 33.18 6,809,489 -0.41(-1.21%)
Nov 15, 2013 33.14 33.59 33.05 33.59 10,771,314 +0.27(+0.81%)
Nov 14, 2013 33.32 33.62 32.91 33.32 11,019,610 +2.86(+9.39%)
Nov 12, 2013 30.92 30.96 30.44 30.46 12,001,959 -0.49(-1.57%)
Nov 11, 2013 30.36 31.10 30.32 30.94 9,505,728 +0.59(+1.93%)
Nov 08, 2013 30.18 30.45 29.97 30.36 8,504,934 +0.14(+0.48%)
Nov 07, 2013 30.52 30.72 30.14 30.21 7,257,930 -0.29(-0.95%)
Nov 06, 2013 30.36 30.85 30.24 30.50 5,803,335 +0.17(+0.56%)
Nov 05, 2013 30.65 30.85 30.14 30.33 6,657,991 -0.23(-0.75%)
Nov 04, 2013 30.41 30.81 30.41 30.56 5,015,045 +0.35(+1.15%)
Nov 01, 2013 30.36 30.44 29.95 30.21 4,814,399 -0.10(-0.33%)
Oct 31, 2013 30.57 30.63 30.16 30.31 5,654,096 -0.19(-0.63%)
Oct 30, 2013 30.37 30.72 30.20 30.50 5,603,302 +0.18(+0.59%)
Oct 29, 2013 30.01 30.41 30.01 30.33 7,687,143 +0.45(+1.52%)
Oct 28, 2013 29.19 30.01 29.04 29.87 7,771,164 +0.36(+1.22%)
Oct 25, 2013 29.74 29.74 29.37 29.51 5,459,183 -0.14(-0.47%)
Oct 24, 2013 29.30 29.72 29.01 29.65 5,896,978 +0.37(+1.26%)
Oct 23, 2013 29.29 29.44 28.98 29.28 4,306,069 -0.04(-0.13%)
Oct 22, 2013 29.07 29.39 28.94 29.32 6,650,930 +0.24(+0.81%)
Oct 21, 2013 29.24 29.29 28.85 29.08 4,348,173 -0.10(-0.34%)
Oct 18, 2013 29.26 29.35 28.73 29.18 8,060,747 -0.05(-0.16%)
Oct 17, 2013 28.68 29.29 28.60 29.23 8,669,961 +0.44(+1.53%)
Oct 16, 2013 28.05 28.84 28.01 28.79 12,649,519 +0.86(+3.08%)
Oct 15, 2013 28.06 28.32 27.79 27.93 8,232,091 -0.07(-0.23%)
Oct 14, 2013 27.91 28.08 27.76 27.99 7,015,140 -0.04(-0.14%)
Oct 11, 2013 28.28 28.30 27.76 28.03 7,883,639 -0.37(-1.32%)
Oct 10, 2013 28.28 28.48 28.18 28.41 5,236,352 +0.56(+2.01%)
Oct 09, 2013 27.99 28.10 27.73 27.85 7,717,414 -0.06(-0.21%)
Oct 08, 2013 28.35 28.40 27.87 27.91 7,861,965 -0.36(-1.26%)
Oct 07, 2013 28.68 28.69 28.26 28.26 6,901,587 -0.71(-2.45%)
Oct 04, 2013 29.11 29.11 28.75 28.97 6,743,096 -0.09(-0.32%)
Oct 03, 2013 28.90 29.22 28.65 29.06 8,847,743 +0.16(+0.55%)
Oct 02, 2013 28.39 28.91 28.28 28.91 8,437,306 +0.35(+1.22%)
Oct 01, 2013 28.42 28.79 28.40 28.56 7,051,502 -0.05(-0.18%)
Sep 27, 2013 28.46 28.79 28.41 28.61 8,262,741 +0.13(+0.46%)
Sep 26, 2013 28.20 28.50 28.06 28.48 7,692,157 +0.34(+1.21%)
Sep 25, 2013 28.67 28.76 28.07 28.14 10,503,367 -0.51(-1.79%)
Sep 24, 2013 29.25 29.33 28.53 28.65 11,707,647 -0.73(-2.48%)
Sep 23, 2013 29.33 29.44 29.04 29.38 6,686,764 +0.05(+0.16%)
Sep 20, 2013 29.84 29.96 29.31 29.33 8,230,498 -0.55(-1.83%)
Sep 19, 2013 30.02 30.23 29.81 29.88 5,208,189 -0.09(-0.29%)
Sep 18, 2013 29.70 30.10 29.26 29.97 6,471,492 +0.35(+1.18%)
Sep 17, 2013 29.58 29.79 29.57 29.62 4,582,093 +0.05(+0.18%)
Sep 16, 2013 29.69 29.71 29.47 29.56 5,185,246 +0.18(+0.60%)
Sep 13, 2013 28.81 29.39 28.60 29.39 9,097,164 +0.77(+2.69%)
Sep 12, 2013 28.99 29.17 28.58 28.62 9,703,096 -0.40(-1.38%)
Sep 11, 2013 29.19 29.23 28.85 29.02 10,300,689 -0.12(-0.43%)
Sep 10, 2013 29.84 29.87 29.06 29.14 9,385,390 -0.54(-1.81%)
Sep 09, 2013 29.54 29.84 29.53 29.68 4,746,246 +0.21(+0.71%)
Sep 06, 2013 30.14 30.19 29.39 29.47 10,313,801 -0.61(-2.04%)
Sep 05, 2013 29.31 30.09 29.29 30.08 10,677,015 +0.80(+2.72%)
Sep 04, 2013 28.86 29.42 28.84 29.29 7,498,050 +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.