Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 35.28 35.30 34.69 34.72 2,285,245 -0.40(-1.14%)
Nov 27, 2013 35.06 35.56 34.95 35.12 3,625,631 +0.02(+0.05%)
Nov 26, 2013 35.08 35.35 34.91 35.10 3,507,148 +0.03(+0.07%)
Nov 25, 2013 34.80 35.27 34.80 35.08 3,867,166 +0.44(+1.27%)
Nov 22, 2013 34.40 34.73 34.34 34.64 2,451,785 +0.22(+0.64%)
Nov 21, 2013 34.19 34.63 34.04 34.42 4,642,787 +0.06(+0.16%)
Nov 20, 2013 33.87 34.60 33.68 34.36 4,343,946 +0.55(+1.62%)
Nov 19, 2013 33.72 34.15 33.72 33.82 4,638,223 +0.09(+0.28%)
Nov 18, 2013 33.97 34.17 33.60 33.72 6,332,598 -0.16(-0.48%)
Nov 15, 2013 33.47 34.21 33.42 33.88 7,851,027 +0.25(+0.75%)
Nov 14, 2013 33.67 34.26 33.31 33.63 23,331,082 -2.96(-8.08%)
Nov 13, 2013 36.59 37.06 35.97 36.59 10,163,314 +0.41(+1.15%)
Nov 12, 2013 36.19 36.32 35.98 36.18 3,000,410 -0.04(-0.12%)
Nov 11, 2013 35.90 36.32 35.79 36.22 3,571,480 +0.40(+1.12%)
Nov 08, 2013 35.41 36.23 35.40 35.82 4,544,609 +0.31(+0.87%)
Nov 07, 2013 36.27 36.47 35.44 35.51 5,520,182 -0.95(-2.62%)
Nov 06, 2013 36.28 36.58 36.14 36.47 3,188,395 +0.21(+0.57%)
Nov 05, 2013 36.71 36.72 36.10 36.26 3,676,654 -0.46(-1.27%)
Nov 04, 2013 36.20 37.01 36.20 36.72 6,335,246 +1.02(+2.85%)
Nov 01, 2013 35.75 35.89 35.42 35.71 4,051,667 +0.03(+0.09%)
Oct 31, 2013 35.81 35.83 35.32 35.67 2,768,654 -0.10(-0.28%)
Oct 30, 2013 35.83 36.11 35.36 35.78 4,208,856 -0.05(-0.14%)
Oct 29, 2013 35.16 36.06 35.14 35.83 8,682,907 +0.80(+2.30%)
Oct 28, 2013 34.42 35.09 34.31 35.02 8,471,505 +0.64(+1.86%)
Oct 25, 2013 34.47 34.48 34.14 34.38 3,918,862 -0.11(-0.33%)
Oct 24, 2013 34.49 34.54 34.32 34.49 3,176,592 +0.04(+0.11%)
Oct 23, 2013 33.89 34.59 33.75 34.46 5,099,760 +0.51(+1.50%)
Oct 22, 2013 33.97 34.19 33.83 33.95 3,873,548 +0.26(+0.76%)
Oct 21, 2013 33.82 34.02 33.60 33.69 2,966,279 -0.18(-0.54%)
Oct 18, 2013 33.91 33.97 33.40 33.87 3,602,429 -0.02(-0.06%)
Oct 17, 2013 33.43 33.98 33.37 33.89 3,826,041 +0.45(+1.35%)
Oct 16, 2013 32.45 33.49 32.30 33.44 4,156,300 +1.13(+3.50%)
Oct 15, 2013 32.25 32.43 32.06 32.31 2,948,089 -0.03(-0.10%)
Oct 14, 2013 32.12 32.60 32.08 32.34 3,492,177 +0.03(+0.08%)
Oct 11, 2013 32.55 32.55 31.91 32.31 3,256,230 -0.25(-0.75%)
Oct 10, 2013 32.48 32.57 32.09 32.56 2,445,462 +0.33(+1.03%)
Oct 09, 2013 31.93 32.48 31.78 32.23 3,611,152 +0.34(+1.06%)
Oct 08, 2013 32.57 32.64 31.87 31.89 4,489,956 -0.72(-2.21%)
Oct 07, 2013 32.80 32.88 32.58 32.61 2,377,004 -0.37(-1.12%)
Oct 04, 2013 32.82 33.16 32.77 32.98 2,706,073 +0.11(+0.32%)
Oct 03, 2013 32.96 33.12 32.67 32.87 3,614,093 -0.13(-0.38%)
Oct 02, 2013 32.65 33.01 32.04 33.00 4,748,508 +0.14(+0.42%)
Oct 01, 2013 32.42 32.86 32.36 32.86 3,145,796 +0.36(+1.10%)
Sep 30, 2013 32.39 32.59 32.31 32.50 3,061,458 -0.18(-0.54%)
Sep 27, 2013 32.62 32.79 32.44 32.68 3,639,680 -0.06(-0.19%)
Sep 26, 2013 32.42 32.85 32.37 32.74 4,015,882 +0.36(+1.11%)
Sep 25, 2013 32.44 32.56 31.72 32.38 7,962,427 -0.31(-0.96%)
Sep 24, 2013 32.72 33.22 32.67 32.70 5,054,586 +0.01(+0.02%)
Sep 23, 2013 33.02 33.07 32.53 32.69 2,801,300 -0.35(-1.05%)
Sep 20, 2013 33.29 33.35 32.77 33.04 4,616,334 -0.14(-0.44%)
Sep 19, 2013 33.09 33.28 32.91 33.18 2,189,988 +0.29(+0.88%)
Sep 18, 2013 32.60 33.00 32.23 32.89 4,276,209 +0.31(+0.94%)
Sep 17, 2013 32.39 32.63 32.39 32.58 2,663,518 +0.24(+0.74%)
Sep 16, 2013 32.52 32.53 32.18 32.35 3,768,265 +0.16(+0.51%)
Sep 13, 2013 32.46 32.48 32.02 32.18 2,823,061 -0.14(-0.43%)
Sep 12, 2013 32.47 32.63 32.25 32.32 2,579,660 -0.16(-0.48%)
Sep 11, 2013 32.91 33.04 32.32 32.48 4,255,288 -0.40(-1.20%)
Sep 10, 2013 32.97 33.12 32.64 32.87 2,644,805 -0.07(-0.21%)
Sep 09, 2013 32.86 33.08 32.74 32.94 2,393,626 +0.26(+0.79%)
Sep 06, 2013 32.92 33.05 32.52 32.69 2,593,872 -0.23(-0.70%)
Sep 05, 2013 32.16 33.27 32.13 32.92 4,193,212 +0.82(+2.55%)
Sep 04, 2013 31.98 32.20 31.86 32.10 2,962,374 +0.03(+0.10%)
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.