Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 36.09 36.50 36.09 36.27 2,688,609 -0.23(-0.63%)
Oct 30, 2013 36.85 36.93 36.37 36.50 2,416,854 -0.20(-0.56%)
Oct 29, 2013 36.27 36.72 36.10 36.71 3,282,236 +0.65(+1.80%)
Oct 28, 2013 35.91 36.28 35.88 36.06 3,225,096 +0.05(+0.15%)
Oct 25, 2013 35.98 36.04 35.59 36.00 0 +0.11(+0.32%)
Oct 24, 2013 35.53 36.02 35.25 35.89 3,816,924 +0.61(+1.74%)
Oct 23, 2013 35.13 35.39 35.05 35.28 3,303,307 +0.13(+0.37%)
Oct 22, 2013 35.15 35.23 34.87 35.15 5,570,361 +0.23(+0.66%)
Oct 21, 2013 35.04 35.27 34.68 34.92 4,628,379 +0.02(+0.07%)
Oct 18, 2013 34.94 35.15 34.83 34.89 5,062,918 +0.23(+0.66%)
Oct 17, 2013 34.25 34.78 34.11 34.66 4,847,420 +0.36(+1.05%)
Oct 16, 2013 35.55 35.75 34.15 34.30 9,078,359 +0.34(+1.01%)
Oct 15, 2013 33.99 34.32 33.88 33.96 3,070,918 -0.32(-0.93%)
Oct 14, 2013 33.98 34.34 33.85 34.28 2,011,422 +0.16(+0.46%)
Oct 11, 2013 33.52 34.21 33.52 34.12 0 +0.43(+1.29%)
Oct 10, 2013 33.69 34.01 33.62 33.69 4,216,870 +0.38(+1.13%)
Oct 09, 2013 33.31 33.55 33.01 33.31 4,319,906 +0.30(+0.92%)
Oct 08, 2013 33.51 33.58 32.69 33.01 7,359,107 -0.62(-1.85%)
Oct 07, 2013 34.17 34.51 33.62 33.63 3,418,116 -1.14(-3.29%)
Oct 04, 2013 34.52 34.90 34.39 34.78 1,582,077 +0.30(+0.88%)
Oct 03, 2013 34.54 34.77 34.25 34.48 1,935,857 -0.19(-0.54%)
Oct 02, 2013 34.41 34.76 34.32 34.66 0 +0.08(+0.24%)
Oct 01, 2013 34.16 34.74 34.07 34.58 1,950,841 +0.35(+1.03%)
Sep 30, 2013 34.09 34.30 33.93 34.23 2,465,319 -0.17(-0.50%)
Sep 27, 2013 34.23 34.70 34.13 34.40 0 -0.06(-0.17%)
Sep 26, 2013 34.58 34.58 34.22 34.46 2,082,790 +0.02(+0.07%)
Sep 25, 2013 34.91 34.93 34.38 34.43 2,319,311 -0.51(-1.45%)
Sep 24, 2013 34.86 35.12 34.86 34.94 1,773,992 +0.07(+0.19%)
Sep 23, 2013 35.15 35.26 34.61 34.88 2,820,421 -0.30(-0.86%)
Sep 20, 2013 35.55 35.88 35.17 35.18 0 -0.30(-0.85%)
Sep 19, 2013 34.97 35.55 34.91 35.48 2,526,165 +0.59(+1.69%)
Sep 18, 2013 34.51 34.96 34.30 34.89 1,931,772 +0.47(+1.35%)
Sep 17, 2013 34.25 34.62 34.21 34.43 2,061,661 +0.16(+0.45%)
Sep 16, 2013 34.69 34.69 34.20 34.27 2,065,258 -0.08(-0.24%)
Sep 13, 2013 33.99 34.39 33.92 34.35 0 +0.41(+1.20%)
Sep 12, 2013 34.07 34.21 33.77 33.94 2,335,384 -0.27(-0.79%)
Sep 11, 2013 34.33 34.44 34.07 34.21 2,014,461 -0.20(-0.57%)
Sep 10, 2013 34.34 34.67 34.25 34.41 1,840,202 +0.16(+0.48%)
Sep 09, 2013 33.74 34.25 33.73 34.25 2,046,065 +0.55(+1.62%)
Sep 06, 2013 33.82 33.94 33.09 33.70 0 +0.10(+0.29%)
Sep 05, 2013 33.65 33.70 33.41 33.60 1,662,078 -0.02(-0.05%)
Sep 04, 2013 33.06 33.85 33.02 33.62 2,597,733 +0.25(+0.76%)
Sep 03, 2013 33.51 33.73 33.11 33.36 3,192,216 +0.26(+0.79%)
Aug 30, 2013 33.04 33.15 32.73 33.10 0 +0.09(+0.27%)
Aug 29, 2013 33.27 33.36 33.00 33.01 2,294,791 -0.27(-0.81%)
Aug 28, 2013 33.17 33.31 32.89 33.28 2,446,219 +0.16(+0.47%)
Aug 27, 2013 33.45 33.59 33.04 33.13 2,502,766 -0.73(-2.15%)
Aug 26, 2013 33.88 34.03 33.80 33.85 2,602,490 +0.04(+0.12%)
Aug 23, 2013 33.81 33.89 33.53 33.81 0 +0.03(+0.10%)
Aug 22, 2013 33.73 34.10 33.69 33.78 1,781,165 +0.11(+0.34%)
Aug 21, 2013 33.91 34.02 33.58 33.67 1,983,762 -0.38(-1.12%)
Aug 20, 2013 33.72 34.28 33.72 34.05 2,000,584 +0.33(+0.99%)
Aug 19, 2013 33.75 34.10 33.67 33.72 2,029,206 -0.03(-0.10%)
Aug 16, 2013 33.87 34.15 33.75 33.75 0 -0.31(-0.90%)
Aug 15, 2013 34.06 34.54 33.93 34.06 2,445,635 -0.47(-1.36%)
Aug 14, 2013 34.32 34.70 34.24 34.53 4,241,526 +0.03(+0.09%)
Aug 13, 2013 34.45 34.63 34.06 34.49 2,111,735 +0.15(+0.45%)
Aug 12, 2013 34.58 34.85 34.24 34.34 2,142,704 -0.41(-1.17%)
Aug 09, 2013 34.66 34.84 34.49 34.74 2,197,157 -0.05(-0.14%)
Aug 08, 2013 34.53 34.93 34.34 34.79 3,494,735 +0.49(+1.44%)
Aug 07, 2013 34.59 34.59 34.23 34.30 2,206,279 -0.24(-0.70%)
Aug 06, 2013 34.72 34.92 34.46 34.54 2,165,003 -0.19(-0.54%)
Aug 05, 2013 34.56 34.96 34.51 34.73 2,433,722 +0.02(+0.05%)
Aug 02, 2013 34.63 34.78 34.08 34.71 3,402,929 +0.11(+0.33%)
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.