Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 41.82 42.47 41.65 41.97 62,148 +0.41(+0.99%)
Nov 27, 2013 41.64 42.15 41.28 41.55 106,339 +0.07(+0.17%)
Nov 26, 2013 40.46 41.60 40.46 41.48 93,866 +1.10(+2.72%)
Nov 25, 2013 41.06 41.10 40.27 40.39 75,592 -0.54(-1.32%)
Nov 22, 2013 40.26 41.00 40.05 40.93 114,474 +0.75(+1.86%)
Nov 21, 2013 39.96 40.28 39.77 40.18 128,626 +0.45(+1.15%)
Nov 20, 2013 39.76 39.85 39.45 39.72 79,390 +0.16(+0.41%)
Nov 19, 2013 39.77 40.33 39.40 39.56 123,277 -0.30(-0.75%)
Nov 18, 2013 39.98 40.27 39.64 39.86 92,659 +0.03(+0.09%)
Nov 15, 2013 38.98 39.90 38.90 39.83 143,949 +0.84(+2.16%)
Nov 14, 2013 38.81 39.05 38.50 38.99 47,806 +0.21(+0.55%)
Nov 13, 2013 38.33 39.29 38.01 38.77 164,781 +0.28(+0.74%)
Nov 12, 2013 38.24 38.50 38.13 38.49 116,883 +0.09(+0.25%)
Nov 11, 2013 38.38 38.56 37.81 38.39 91,632 +0.00(+0.00%)
Nov 08, 2013 37.43 38.41 37.43 38.39 95,821 +0.93(+2.47%)
Nov 07, 2013 38.62 38.71 37.35 37.47 161,651 -1.08(-2.81%)
Nov 06, 2013 38.68 38.80 38.38 38.55 121,116 +0.12(+0.31%)
Nov 05, 2013 38.75 39.06 38.08 38.43 126,756 -0.43(-1.10%)
Nov 04, 2013 38.17 38.91 38.13 38.86 117,560 +0.75(+1.96%)
Nov 01, 2013 38.48 38.60 37.98 38.11 177,521 -0.44(-1.14%)
Oct 31, 2013 38.35 39.04 38.27 38.55 171,815 +0.30(+0.79%)
Oct 30, 2013 38.16 38.63 38.13 38.25 134,481 +0.08(+0.20%)
Oct 29, 2013 38.16 38.40 37.85 38.17 140,862 +0.02(+0.05%)
Oct 28, 2013 38.02 38.33 37.71 38.15 109,260 +0.08(+0.20%)
Oct 25, 2013 38.42 38.49 37.96 38.08 139,121 -0.18(-0.47%)
Oct 24, 2013 38.10 38.40 37.93 38.26 100,599 +0.30(+0.79%)
Oct 23, 2013 37.78 38.05 37.67 37.96 101,269 +0.05(+0.14%)
Oct 22, 2013 37.60 38.07 37.54 37.90 146,414 +0.52(+1.40%)
Oct 21, 2013 37.60 37.67 37.14 37.38 144,452 -0.23(-0.62%)
Oct 18, 2013 37.55 37.82 37.23 37.61 177,369 +0.32(+0.85%)
Oct 17, 2013 36.42 37.29 36.17 37.29 263,783 +0.79(+2.16%)
Oct 16, 2013 36.13 36.51 35.83 36.51 170,253 +0.63(+1.75%)
Oct 15, 2013 35.91 35.91 35.68 35.88 185,770 -0.18(-0.50%)
Oct 14, 2013 35.40 36.08 35.29 36.06 151,503 +0.33(+0.91%)
Oct 11, 2013 34.96 35.75 34.96 35.73 120,557 +0.74(+2.11%)
Oct 10, 2013 34.93 35.09 34.64 34.99 114,384 +0.64(+1.85%)
Oct 09, 2013 34.57 34.57 34.06 34.36 229,423 -0.12(-0.35%)
Oct 08, 2013 35.10 35.26 34.18 34.48 296,358 -0.55(-1.56%)
Oct 07, 2013 35.13 35.39 34.74 35.03 531,278 -0.29(-0.82%)
Oct 04, 2013 35.38 35.39 35.15 35.32 315,077 -0.19(-0.53%)
Oct 03, 2013 35.94 35.94 35.09 35.51 222,130 -0.59(-1.64%)
Oct 02, 2013 35.80 36.17 35.56 36.10 218,592 +0.08(+0.21%)
Oct 01, 2013 35.76 36.05 35.40 36.02 399,010 +0.21(+0.57%)
Sep 30, 2013 35.80 36.24 35.18 35.81 505,373 -0.32(-0.88%)
Sep 27, 2013 33.55 36.87 32.08 36.13 1,382,946 -0.75(-2.04%)
Sep 26, 2013 37.05 37.05 36.63 36.88 457,719 -0.05(-0.14%)
Sep 25, 2013 37.07 37.49 36.92 36.93 239,271 -0.04(-0.12%)
Sep 24, 2013 37.32 37.32 36.81 36.98 370,059 -0.38(-1.03%)
Sep 23, 2013 37.56 37.59 37.08 37.36 299,620 -0.16(-0.43%)
Sep 20, 2013 36.87 38.23 36.86 37.52 471,616 +0.86(+2.36%)
Sep 19, 2013 36.58 37.07 36.40 36.66 257,162 +0.26(+0.70%)
Sep 18, 2013 36.23 36.63 35.72 36.40 194,936 +0.07(+0.19%)
Sep 17, 2013 35.27 36.69 35.18 36.34 356,051 +1.00(+2.83%)
Sep 16, 2013 35.15 35.50 35.09 35.33 218,524 +0.45(+1.30%)
Sep 13, 2013 34.97 35.09 34.65 34.88 193,559 +0.15(+0.42%)
Sep 12, 2013 35.00 35.11 34.57 34.74 282,168 -0.26(-0.73%)
Sep 11, 2013 34.72 35.26 34.57 34.99 149,292 +0.21(+0.59%)
Sep 10, 2013 34.63 35.07 34.50 34.79 187,003 +0.31(+0.89%)
Sep 09, 2013 34.48 34.69 34.13 34.48 259,007 +0.05(+0.15%)
Sep 06, 2013 34.13 34.84 33.96 34.43 379,746 +0.50(+1.49%)
Sep 05, 2013 32.64 34.20 32.51 33.92 322,545 +1.37(+4.21%)
Sep 04, 2013 32.39 32.73 32.28 32.55 141,171 +0.28(+0.88%)
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.