Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 40.33 40.45 40.08 40.36 708,337 -0.01(-0.02%)
Nov 27, 2013 39.74 40.44 39.66 40.36 2,073,755 +1.05(+2.67%)
Nov 26, 2013 39.23 39.49 39.11 39.32 920,156 +0.36(+0.92%)
Nov 25, 2013 39.06 39.28 38.94 38.96 1,411,261 +0.08(+0.21%)
Nov 22, 2013 38.73 38.91 38.62 38.88 1,158,083 +0.13(+0.33%)
Nov 21, 2013 39.02 39.05 38.61 38.75 1,693,642 -0.49(-1.25%)
Nov 20, 2013 39.45 39.48 39.21 39.24 763,367 -0.21(-0.53%)
Nov 19, 2013 39.96 39.96 39.36 39.45 1,944,096 -0.63(-1.58%)
Nov 18, 2013 40.00 40.27 39.96 40.08 1,386,410 +0.29(+0.73%)
Nov 15, 2013 39.07 40.04 39.02 39.79 2,762,731 +1.10(+2.85%)
Nov 14, 2013 38.46 38.79 38.37 38.69 737,959 +0.25(+0.66%)
Nov 13, 2013 38.32 38.52 38.28 38.44 1,175,247 +0.01(+0.04%)
Nov 12, 2013 38.63 38.65 38.25 38.42 1,206,075 -0.57(-1.47%)
Nov 11, 2013 38.91 39.16 38.91 39.00 577,222 +0.23(+0.60%)
Nov 08, 2013 38.69 38.76 38.27 38.76 785,596 -0.07(-0.17%)
Nov 07, 2013 39.19 39.19 38.81 38.83 1,102,215 -0.45(-1.14%)
Nov 06, 2013 38.88 39.33 38.87 39.28 1,305,626 +0.64(+1.66%)
Nov 05, 2013 38.76 38.77 38.48 38.64 884,929 -0.29(-0.75%)
Nov 04, 2013 38.83 38.96 38.65 38.93 1,422,987 +0.12(+0.31%)
Nov 01, 2013 38.70 38.91 38.62 38.81 724,880 +0.10(+0.27%)
Oct 31, 2013 39.16 39.20 38.68 38.71 1,267,137 -0.45(-1.14%)
Oct 30, 2013 39.02 39.40 38.95 39.15 1,116,142 +0.36(+0.92%)
Oct 29, 2013 38.79 38.82 38.64 38.79 706,365 +0.05(+0.13%)
Oct 28, 2013 38.76 38.95 38.60 38.74 770,961 +0.04(+0.12%)
Oct 25, 2013 38.56 38.77 38.46 38.70 859,421 -0.01(-0.02%)
Oct 24, 2013 38.41 38.79 38.41 38.71 2,080,677 +0.29(+0.76%)
Oct 23, 2013 38.62 38.78 38.33 38.41 1,803,619 -0.75(-1.92%)
Oct 22, 2013 39.33 39.35 38.81 39.17 2,287,692 -0.25(-0.64%)
Oct 21, 2013 40.04 40.08 39.15 39.42 3,410,148 -1.71(-4.16%)
Oct 18, 2013 40.77 41.29 40.71 41.13 1,240,921 +0.39(+0.95%)
Oct 17, 2013 40.39 40.76 40.36 40.74 1,045,788 +0.13(+0.31%)
Oct 16, 2013 40.56 40.72 40.42 40.62 900,499 +0.01(+0.04%)
Oct 15, 2013 40.80 40.87 40.59 40.60 644,818 -0.42(-1.03%)
Oct 14, 2013 40.76 41.15 40.70 41.03 539,462 -0.08(-0.20%)
Oct 11, 2013 40.97 41.11 40.85 41.11 690,916 +0.22(+0.55%)
Oct 10, 2013 40.54 40.89 40.45 40.89 1,186,486 +0.51(+1.27%)
Oct 09, 2013 40.48 40.48 40.19 40.37 531,566 -0.09(-0.22%)
Oct 08, 2013 40.40 40.71 40.36 40.46 1,159,263 +0.19(+0.48%)
Oct 07, 2013 40.19 40.42 40.06 40.27 1,213,420 -0.62(-1.51%)
Oct 04, 2013 40.51 40.96 40.29 40.89 1,109,010 -0.16(-0.40%)
Oct 03, 2013 41.46 41.52 40.83 41.05 2,209,252 -0.99(-2.35%)
Oct 02, 2013 41.97 42.08 41.74 42.04 752,138 -0.22(-0.53%)
Oct 01, 2013 42.01 42.37 41.99 42.26 987,392 +0.28(+0.66%)
Sep 30, 2013 41.61 42.05 41.51 41.99 924,330 -0.27(-0.63%)
Sep 27, 2013 42.28 42.31 42.13 42.25 818,696 -0.04(-0.11%)
Sep 26, 2013 42.16 42.41 41.97 42.30 1,212,577 +0.26(+0.62%)
Sep 25, 2013 42.29 42.29 41.95 42.04 716,568 -0.15(-0.35%)
Sep 24, 2013 42.28 42.30 41.84 42.19 826,704 -0.25(-0.60%)
Sep 23, 2013 42.16 42.51 42.10 42.44 485,702 +0.18(+0.42%)
Sep 20, 2013 42.72 42.72 42.17 42.26 1,067,347 -0.42(-0.99%)
Sep 19, 2013 42.40 42.70 42.28 42.69 1,276,615 +0.19(+0.44%)
Sep 18, 2013 41.88 42.51 41.61 42.50 948,140 +0.36(+0.85%)
Sep 17, 2013 42.18 42.25 42.00 42.14 823,087 +0.07(+0.16%)
Sep 16, 2013 42.25 42.08 41.91 42.08 1,198,271 +0.30(+0.71%)
Sep 13, 2013 41.86 42.03 41.64 41.78 910,976 +0.44(+1.06%)
Sep 12, 2013 41.52 41.79 41.32 41.34 702,895 -0.23(-0.55%)
Sep 11, 2013 41.82 41.85 41.30 41.57 1,303,694 -1.14(-2.67%)
Sep 10, 2013 42.19 42.71 42.16 42.71 1,951,440 +0.83(+1.97%)
Sep 09, 2013 41.70 41.88 41.68 41.88 1,555,351 +0.38(+0.91%)
Sep 06, 2013 41.29 41.65 41.23 41.50 1,802,750 +0.41(+1.00%)
Sep 05, 2013 40.81 41.21 40.68 41.09 976,769 +0.32(+0.78%)
Sep 04, 2013 40.20 40.80 40.15 40.77 1,576,543 +0.83(+2.07%)
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.