Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 42.01 42.66 41.84 42.15 61,871 +0.41(+0.99%)
Nov 27, 2013 41.83 42.34 41.46 41.74 105,864 +0.07(+0.17%)
Nov 26, 2013 40.64 41.79 40.64 41.67 93,447 +1.10(+2.72%)
Nov 25, 2013 41.25 41.28 40.45 40.57 75,254 -0.54(-1.32%)
Nov 22, 2013 40.44 41.19 40.23 41.11 113,963 +0.75(+1.86%)
Nov 21, 2013 40.14 40.46 39.95 40.36 128,052 +0.46(+1.15%)
Nov 20, 2013 39.94 40.03 39.63 39.90 79,036 +0.16(+0.41%)
Nov 19, 2013 39.95 40.52 39.58 39.74 122,726 -0.30(-0.75%)
Nov 18, 2013 40.16 40.45 39.82 40.04 92,246 +0.03(+0.09%)
Nov 15, 2013 39.15 40.08 39.07 40.01 143,306 +0.85(+2.16%)
Nov 14, 2013 38.99 39.23 38.67 39.16 47,593 +0.22(+0.55%)
Nov 13, 2013 38.51 39.46 38.18 38.95 164,045 +0.28(+0.74%)
Nov 12, 2013 38.41 38.67 38.30 38.66 116,361 +0.09(+0.25%)
Nov 11, 2013 38.55 38.73 37.98 38.57 91,223 +0.00(+0.00%)
Nov 08, 2013 37.60 38.58 37.60 38.57 95,393 +0.93(+2.47%)
Nov 07, 2013 38.79 38.89 37.52 37.63 160,929 -1.09(-2.81%)
Nov 06, 2013 38.85 38.97 38.55 38.72 120,575 +0.12(+0.31%)
Nov 05, 2013 38.93 39.24 38.25 38.60 126,190 -0.43(-1.10%)
Nov 04, 2013 38.34 39.08 38.30 39.03 117,035 +0.75(+1.96%)
Nov 01, 2013 38.65 38.77 38.15 38.28 176,728 -0.44(-1.14%)
Oct 31, 2013 38.52 39.21 38.44 38.72 171,048 +0.30(+0.79%)
Oct 30, 2013 38.33 38.80 38.30 38.42 133,880 +0.08(+0.20%)
Oct 29, 2013 38.33 38.57 38.02 38.34 140,233 +0.02(+0.04%)
Oct 28, 2013 38.20 38.51 37.88 38.32 108,772 +0.08(+0.20%)
Oct 25, 2013 38.59 38.66 38.13 38.25 138,500 -0.18(-0.47%)
Oct 24, 2013 38.27 38.57 38.10 38.43 100,149 +0.30(+0.79%)
Oct 23, 2013 37.95 38.22 37.84 38.13 100,817 +0.05(+0.14%)
Oct 22, 2013 37.77 38.24 37.71 38.07 145,760 +0.53(+1.40%)
Oct 21, 2013 37.77 37.84 37.31 37.55 143,807 -0.23(-0.62%)
Oct 18, 2013 37.72 37.99 37.40 37.78 176,576 +0.32(+0.85%)
Oct 17, 2013 36.58 37.46 36.33 37.46 262,605 +0.79(+2.16%)
Oct 16, 2013 36.29 36.68 35.99 36.67 169,493 +0.63(+1.75%)
Oct 15, 2013 36.07 36.07 35.84 36.04 184,940 -0.18(-0.50%)
Oct 14, 2013 35.56 36.25 35.44 36.22 150,826 +0.33(+0.91%)
Oct 11, 2013 35.12 35.91 35.12 35.89 120,018 +0.74(+2.11%)
Oct 10, 2013 35.08 35.25 34.80 35.15 113,873 +0.64(+1.85%)
Oct 09, 2013 34.73 34.73 34.21 34.51 228,399 -0.12(-0.35%)
Oct 08, 2013 35.26 35.42 34.34 34.63 295,034 -0.55(-1.56%)
Oct 07, 2013 35.29 35.55 34.90 35.18 528,905 -0.29(-0.82%)
Oct 04, 2013 35.54 35.55 35.31 35.48 313,669 -0.19(-0.53%)
Oct 03, 2013 36.10 36.10 35.24 35.66 221,138 -0.59(-1.64%)
Oct 02, 2013 35.96 36.34 35.72 36.26 217,616 +0.08(+0.21%)
Oct 01, 2013 35.92 36.21 35.56 36.18 397,227 +0.21(+0.57%)
Sep 30, 2013 35.96 36.40 35.34 35.97 503,116 -0.32(-0.88%)
Sep 27, 2013 33.71 37.03 32.23 36.29 1,376,769 -0.76(-2.04%)
Sep 26, 2013 37.21 37.21 36.79 37.05 455,674 -0.05(-0.14%)
Sep 25, 2013 37.24 37.66 37.08 37.10 238,202 -0.04(-0.12%)
Sep 24, 2013 37.49 37.49 36.97 37.14 368,406 -0.39(-1.03%)
Sep 23, 2013 37.73 37.76 37.25 37.53 298,282 -0.16(-0.43%)
Sep 20, 2013 37.03 38.41 37.02 37.69 469,510 +0.87(+2.36%)
Sep 19, 2013 36.74 37.24 36.56 36.83 256,014 +0.26(+0.71%)
Sep 18, 2013 36.40 36.80 35.88 36.57 194,065 +0.07(+0.19%)
Sep 17, 2013 35.43 36.85 35.34 36.50 354,461 +1.01(+2.83%)
Sep 16, 2013 35.30 35.66 35.24 35.49 217,548 +0.46(+1.30%)
Sep 13, 2013 35.12 35.25 34.81 35.04 192,695 +0.15(+0.42%)
Sep 12, 2013 35.16 35.27 34.73 34.89 280,908 -0.26(-0.73%)
Sep 11, 2013 34.87 35.42 34.73 35.15 148,625 +0.21(+0.59%)
Sep 10, 2013 34.79 35.23 34.65 34.94 186,168 +0.31(+0.89%)
Sep 09, 2013 34.63 34.85 34.28 34.63 257,850 +0.05(+0.15%)
Sep 06, 2013 34.28 34.99 34.11 34.58 378,050 +0.51(+1.49%)
Sep 05, 2013 32.79 34.35 32.66 34.08 321,104 +1.38(+4.21%)
Sep 04, 2013 32.54 32.87 32.42 32.70 140,540 +0.28(+0.87%)
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.