Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2013 30.85 31.22 29.32 30.33 112,649 -0.22(-0.72%)
Aug 30, 2013 30.80 31.38 30.37 30.55 105,180 -0.45(-1.47%)
Aug 29, 2013 31.16 31.23 30.83 31.01 61,944 -0.12(-0.38%)
Aug 28, 2013 30.71 31.35 30.60 31.13 151,115 +0.56(+1.85%)
Aug 27, 2013 30.25 30.78 30.25 30.56 183,764 +0.14(+0.46%)
Aug 26, 2013 31.04 31.05 30.18 30.42 381,474 -0.62(-1.98%)
Aug 23, 2013 31.34 31.67 30.88 31.04 224,619 -0.18(-0.56%)
Aug 22, 2013 31.35 31.67 31.04 31.21 185,048 +0.07(+0.24%)
Aug 21, 2013 31.81 32.24 31.07 31.14 187,238 -0.64(-2.01%)
Aug 20, 2013 31.25 32.23 30.97 31.78 278,175 +0.64(+2.05%)
Aug 19, 2013 30.99 31.43 30.81 31.14 384,007 +0.22(+0.71%)
Aug 16, 2013 30.86 31.22 30.73 30.92 181,932 +0.06(+0.19%)
Aug 15, 2013 29.81 31.05 29.81 30.86 303,048 +0.85(+2.83%)
Aug 14, 2013 29.47 30.06 29.47 30.01 230,358 +0.50(+1.69%)
Aug 13, 2013 29.81 29.94 29.48 29.51 297,689 -0.18(-0.62%)
Aug 12, 2013 30.06 30.53 29.48 29.70 237,008 -0.65(-2.15%)
Aug 09, 2013 31.05 31.21 30.16 30.35 179,980 -0.56(-1.83%)
Aug 08, 2013 31.35 31.50 30.82 30.91 254,732 -0.34(-1.08%)
Aug 07, 2013 31.40 31.55 30.42 31.25 267,698 -0.15(-0.49%)
Aug 06, 2013 31.94 32.53 30.82 31.40 569,362 -0.45(-1.43%)
Aug 05, 2013 31.53 31.88 30.95 31.86 303,436 +0.07(+0.21%)
Aug 02, 2013 32.55 32.55 31.65 31.79 247,353 -0.76(-2.34%)
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.