Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 33.32 33.80 32.98 33.35 23,335 +0.08(+0.25%)
Nov 27, 2013 33.09 33.80 33.09 33.27 121,737 +0.07(+0.20%)
Nov 26, 2013 33.94 34.11 33.07 33.20 85,300 -0.73(-2.16%)
Nov 25, 2013 33.94 34.05 33.43 33.94 275,939 +0.20(+0.59%)
Nov 22, 2013 33.43 34.11 32.83 33.74 163,003 +0.49(+1.47%)
Nov 21, 2013 32.49 33.41 32.19 33.25 179,449 +0.88(+2.70%)
Nov 20, 2013 32.70 33.01 32.09 32.37 78,755 -0.19(-0.57%)
Nov 19, 2013 32.71 33.49 32.20 32.56 131,780 -0.26(-0.79%)
Nov 18, 2013 32.83 33.56 32.60 32.82 71,929 -0.07(-0.23%)
Nov 15, 2013 32.74 33.04 32.47 32.89 68,828 +0.35(+1.07%)
Nov 14, 2013 32.78 33.26 32.36 32.54 115,482 +1.06(+3.37%)
Nov 12, 2013 31.82 32.16 31.33 31.48 54,429 -0.22(-0.68%)
Nov 11, 2013 31.65 31.88 31.16 31.70 82,116 +0.15(+0.47%)
Nov 08, 2013 32.39 32.50 31.36 31.55 122,836 -0.88(-2.72%)
Nov 07, 2013 33.19 33.20 32.28 32.43 121,811 -0.56(-1.69%)
Nov 06, 2013 33.00 33.34 32.64 32.99 129,056 +0.09(+0.27%)
Nov 05, 2013 33.31 33.31 32.54 32.90 80,098 -0.17(-0.52%)
Nov 04, 2013 33.95 33.95 31.72 33.07 135,824 +0.84(+2.60%)
Nov 01, 2013 32.43 32.80 32.09 32.23 71,132 -0.20(-0.62%)
Oct 31, 2013 31.73 32.63 31.73 32.43 44,587 +0.22(+0.67%)
Oct 30, 2013 32.60 32.60 32.13 32.22 86,614 -0.18(-0.55%)
Oct 29, 2013 32.00 32.62 31.65 32.40 111,909 +0.35(+1.10%)
Oct 28, 2013 32.64 32.72 31.92 32.04 220,783 -0.60(-1.84%)
Oct 25, 2013 32.83 33.17 32.60 32.64 257,063 -0.30(-0.91%)
Oct 24, 2013 32.99 33.17 32.42 32.94 209,549 +0.40(+1.22%)
Oct 23, 2013 32.99 33.17 32.25 32.55 213,456 -0.92(-2.74%)
Oct 22, 2013 34.03 34.27 33.43 33.46 165,731 -0.37(-1.10%)
Oct 21, 2013 33.21 34.12 32.65 33.84 164,049 +0.67(+2.01%)
Oct 18, 2013 32.95 33.38 32.72 33.17 135,096 +0.59(+1.82%)
Oct 17, 2013 32.19 32.93 32.01 32.58 149,345 +0.39(+1.21%)
Oct 16, 2013 32.18 32.24 31.91 32.19 99,869 +0.01(+0.02%)
Oct 15, 2013 32.31 32.44 31.99 32.18 78,350 -0.09(-0.27%)
Oct 14, 2013 32.00 32.53 32.00 32.27 130,900 -0.02(-0.07%)
Oct 11, 2013 32.17 32.42 32.04 32.29 79,154 +0.01(+0.05%)
Oct 10, 2013 32.44 32.48 32.06 32.28 54,186 +0.04(+0.11%)
Oct 09, 2013 32.33 32.58 31.70 32.24 76,479 -0.09(-0.27%)
Oct 08, 2013 32.57 32.99 32.13 32.33 115,557 -0.02(-0.07%)
Oct 07, 2013 32.33 32.61 31.54 32.35 214,997 +0.01(+0.05%)
Oct 04, 2013 32.50 32.72 32.06 32.34 134,862 -0.20(-0.61%)
Oct 03, 2013 32.75 32.88 32.34 32.53 96,122 -0.31(-0.94%)
Oct 02, 2013 32.50 32.97 32.01 32.84 158,789 +0.29(+0.90%)
Oct 01, 2013 32.12 32.99 31.91 32.55 191,525 +1.24(+3.96%)
Sep 27, 2013 31.56 31.56 30.95 31.31 214,611 -0.23(-0.74%)
Sep 26, 2013 30.90 31.55 30.90 31.54 115,893 +0.65(+2.09%)
Sep 25, 2013 31.09 31.22 30.82 30.90 104,106 +0.00(+0.00%)
Sep 24, 2013 30.91 31.14 29.87 30.90 147,015 +0.01(+0.02%)
Sep 23, 2013 31.38 31.54 30.83 30.89 111,099 -0.31(-0.99%)
Sep 20, 2013 32.20 32.20 31.20 31.20 512,245 -1.08(-3.36%)
Sep 19, 2013 31.35 32.78 31.35 32.28 271,643 +1.02(+3.26%)
Sep 18, 2013 30.89 31.32 30.44 31.27 150,369 +0.41(+1.33%)
Sep 17, 2013 30.47 30.94 30.06 30.85 239,882 +0.31(+1.01%)
Sep 16, 2013 31.77 31.51 30.42 30.55 211,287 -0.92(-2.94%)
Sep 13, 2013 31.89 31.89 30.97 31.47 184,209 -0.37(-1.17%)
Sep 12, 2013 31.18 32.10 30.89 31.84 177,355 +0.68(+2.19%)
Sep 11, 2013 32.12 32.23 31.05 31.16 203,848 -0.91(-2.83%)
Sep 10, 2013 32.02 32.69 31.01 32.07 175,993 +0.13(+0.41%)
Sep 09, 2013 30.93 32.17 30.50 31.94 322,730 +1.03(+3.34%)
Sep 06, 2013 30.91 31.82 30.72 30.91 226,786 +0.12(+0.38%)
Sep 05, 2013 30.27 31.10 29.87 30.79 122,816 +0.43(+1.40%)
Sep 04, 2013 30.24 30.69 29.84 30.36 145,743 +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.