Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 34.47 34.63 33.94 34.45 1,982,514 -0.03(-0.09%)
Nov 27, 2013 34.27 34.54 34.02 34.48 3,868,563 +0.07(+0.20%)
Nov 26, 2013 34.68 35.00 34.14 34.41 6,881,673 -0.39(-1.12%)
Nov 25, 2013 35.28 35.28 34.50 34.80 4,211,354 -0.34(-0.97%)
Nov 22, 2013 34.89 35.15 34.33 35.14 4,570,160 +0.40(+1.15%)
Nov 21, 2013 34.33 35.29 34.24 34.74 5,611,057 +0.66(+1.94%)
Nov 20, 2013 33.95 34.65 33.70 34.08 8,038,531 +0.99(+2.99%)
Nov 19, 2013 32.77 33.34 32.62 33.09 3,887,582 +0.22(+0.67%)
Nov 18, 2013 33.60 33.63 32.73 32.87 5,973,629 -0.46(-1.38%)
Nov 15, 2013 33.29 33.47 32.89 33.33 4,362,589 +0.17(+0.51%)
Nov 14, 2013 33.66 33.80 32.96 33.16 9,552,512 -0.72(-2.13%)
Nov 13, 2013 33.29 34.27 33.26 33.88 4,791,912 +0.37(+1.10%)
Nov 12, 2013 33.60 34.34 33.42 33.51 5,991,984 -0.01(-0.03%)
Nov 11, 2013 33.66 33.80 33.09 33.52 4,283,701 -0.08(-0.24%)
Nov 08, 2013 32.73 33.61 32.60 33.60 6,950,799 +0.97(+2.97%)
Nov 07, 2013 34.00 34.00 31.79 32.63 11,817,350 -1.26(-3.72%)
Nov 06, 2013 35.00 35.20 33.69 33.89 7,563,996 -1.03(-2.95%)
Nov 05, 2013 34.86 35.30 34.63 34.92 4,678,465 -0.19(-0.54%)
Nov 04, 2013 35.22 35.37 34.71 35.11 3,204,090 +0.07(+0.20%)
Nov 01, 2013 35.24 35.37 34.61 35.04 5,648,055 -0.28(-0.79%)
Oct 31, 2013 35.43 35.50 34.68 35.32 6,197,962 -0.11(-0.31%)
Oct 30, 2013 36.47 36.67 34.91 35.43 6,731,957 -1.18(-3.22%)
Oct 29, 2013 37.08 37.29 36.53 36.61 3,729,658 -0.27(-0.73%)
Oct 28, 2013 37.04 37.12 36.43 36.88 4,973,976 -0.10(-0.27%)
Oct 25, 2013 35.95 37.09 35.50 36.98 10,416,848 +2.14(+6.14%)
Oct 24, 2013 34.84 35.27 34.41 34.84 7,631,934 +0.05(+0.14%)
Oct 23, 2013 35.68 35.79 34.75 34.79 5,381,253 -1.08(-3.01%)
Oct 22, 2013 36.18 36.47 35.60 35.87 4,717,061 -0.19(-0.53%)
Oct 21, 2013 36.25 36.66 35.81 36.06 4,865,763 -0.06(-0.17%)
Oct 18, 2013 36.62 36.67 35.57 36.12 5,316,931 -0.22(-0.61%)
Oct 17, 2013 37.55 37.55 36.21 36.34 4,284,040 -1.13(-3.02%)
Oct 16, 2013 36.73 37.60 36.65 37.47 4,150,596 +1.10(+3.02%)
Oct 15, 2013 36.66 37.08 36.14 36.37 3,525,399 -0.41(-1.11%)
Oct 14, 2013 36.36 36.98 36.30 36.78 2,955,671 +0.03(+0.08%)
Oct 11, 2013 36.08 37.02 35.95 36.75 4,236,027 +0.53(+1.46%)
Oct 10, 2013 36.19 36.83 35.43 36.22 7,298,956 +0.79(+2.23%)
Oct 09, 2013 35.09 35.76 34.67 35.43 6,114,986 +0.34(+0.97%)
Oct 08, 2013 35.85 36.09 35.03 35.09 4,639,059 -0.73(-2.04%)
Oct 07, 2013 35.85 36.30 35.70 35.82 3,010,126 -0.50(-1.38%)
Oct 04, 2013 35.76 36.62 35.65 36.32 3,459,647 +0.63(+1.77%)
Oct 03, 2013 36.04 36.31 35.56 35.69 4,487,675 -0.49(-1.35%)
Oct 02, 2013 36.65 36.86 35.92 36.18 5,962,350 -0.92(-2.48%)
Oct 01, 2013 37.32 37.58 36.92 37.10 6,413,951 -0.22(-0.59%)
Sep 30, 2013 36.67 37.46 36.53 37.32 6,114,461 +0.21(+0.57%)
Sep 27, 2013 37.01 37.30 36.87 37.11 4,388,955 -0.01(-0.03%)
Sep 26, 2013 36.43 37.48 36.29 37.12 13,124,866 +1.55(+4.36%)
Sep 25, 2013 36.62 36.83 35.35 35.57 13,798,277 -1.16(-3.16%)
Sep 24, 2013 37.27 37.48 36.63 36.73 9,762,025 -0.52(-1.40%)
Sep 23, 2013 37.51 37.57 37.01 37.25 3,742,664 -0.46(-1.22%)
Sep 20, 2013 38.07 38.39 37.57 37.71 3,846,031 -0.36(-0.95%)
Sep 19, 2013 38.47 38.76 37.81 38.07 3,779,985 -0.31(-0.81%)
Sep 18, 2013 38.07 38.62 37.68 38.38 4,087,556 +0.17(+0.44%)
Sep 17, 2013 37.74 38.49 37.66 38.21 2,926,926 +0.61(+1.62%)
Sep 16, 2013 37.90 38.01 37.54 37.60 4,099,505 +0.08(+0.21%)
Sep 13, 2013 38.04 38.16 37.42 37.52 5,029,682 -0.52(-1.37%)
Sep 12, 2013 38.91 38.93 37.84 38.04 5,858,655 -0.84(-2.16%)
Sep 11, 2013 38.76 38.93 37.77 38.88 7,252,306 +0.26(+0.67%)
Sep 10, 2013 39.00 39.02 37.75 38.62 6,118,650 -0.38(-0.97%)
Sep 09, 2013 38.98 39.10 38.40 39.00 3,154,710 +0.26(+0.67%)
Sep 06, 2013 38.50 39.10 38.08 38.74 3,448,443 +0.29(+0.75%)
Sep 05, 2013 39.65 39.76 38.36 38.45 5,121,624 -0.98(-2.49%)
Sep 04, 2013 39.72 39.99 38.95 39.43 3,500,691 -0.50(-1.25%)
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.