Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 31.29 31.45 31.08 31.15 1,058,601 -0.13(-0.42%)
Nov 27, 2013 31.45 31.55 31.10 31.28 1,783,246 -0.14(-0.45%)
Nov 26, 2013 31.46 31.92 31.39 31.42 4,384,324 +0.13(+0.42%)
Nov 25, 2013 31.41 31.42 31.06 31.29 4,719,830 -0.07(-0.22%)
Nov 22, 2013 31.64 31.73 31.25 31.36 3,850,494 -0.22(-0.70%)
Nov 21, 2013 31.49 31.72 31.32 31.58 4,424,721 +0.21(+0.67%)
Nov 20, 2013 31.42 31.82 31.21 31.37 2,374,419 -0.05(-0.16%)
Nov 19, 2013 31.66 31.95 31.20 31.42 2,571,776 -0.20(-0.63%)
Nov 18, 2013 31.84 31.96 31.46 31.62 2,927,512 -0.19(-0.60%)
Nov 15, 2013 31.69 31.87 31.41 31.81 3,601,726 +0.13(+0.41%)
Nov 14, 2013 31.93 32.18 31.48 31.68 2,945,035 -0.16(-0.50%)
Nov 12, 2013 31.75 31.98 31.45 31.84 3,204,215 +0.07(+0.22%)
Nov 11, 2013 31.70 32.00 31.62 31.77 3,078,718 +0.18(+0.57%)
Nov 08, 2013 31.17 31.63 30.96 31.59 4,664,000 +0.55(+1.77%)
Nov 07, 2013 31.38 31.53 30.86 31.04 5,204,590 -0.23(-0.74%)
Nov 06, 2013 32.08 32.18 30.89 31.27 6,723,140 -0.42(-1.33%)
Nov 05, 2013 31.90 31.96 31.26 31.69 6,263,053 -0.24(-0.75%)
Nov 04, 2013 31.84 31.99 31.52 31.93 3,838,920 +0.09(+0.28%)
Nov 01, 2013 31.77 31.93 31.38 31.84 5,890,546 +0.18(+0.57%)
Oct 31, 2013 32.00 32.28 31.66 31.66 4,241,466 -0.40(-1.25%)
Oct 30, 2013 32.17 32.61 31.95 32.06 4,398,642 +0.03(+0.09%)
Oct 29, 2013 31.99 32.30 31.92 32.03 2,912,021 +0.05(+0.16%)
Oct 28, 2013 32.53 32.53 31.94 31.98 3,621,064 -0.49(-1.51%)
Oct 25, 2013 32.80 32.80 32.35 32.47 1,489,764 -0.27(-0.82%)
Oct 24, 2013 32.75 32.89 32.50 32.74 2,349,877 +0.14(+0.43%)
Oct 23, 2013 32.48 32.90 32.48 32.60 2,817,661 +0.09(+0.28%)
Oct 22, 2013 32.92 33.00 32.26 32.51 3,084,570 -0.26(-0.79%)
Oct 21, 2013 33.16 33.34 32.62 32.77 2,677,751 -0.45(-1.35%)
Oct 18, 2013 33.16 33.30 32.85 33.22 3,979,447 +0.19(+0.58%)
Oct 17, 2013 32.83 33.19 32.77 33.03 2,891,468 +0.14(+0.43%)
Oct 16, 2013 32.26 32.97 32.26 32.89 3,625,856 +0.82(+2.56%)
Oct 15, 2013 32.22 32.42 32.00 32.07 2,326,575 -0.22(-0.68%)
Oct 14, 2013 32.03 32.46 31.86 32.29 2,523,926 -0.11(-0.34%)
Oct 11, 2013 32.44 32.77 32.03 32.40 6,164,770 +0.04(+0.12%)
Oct 10, 2013 31.78 32.36 31.47 32.36 4,397,614 +0.93(+2.96%)
Oct 09, 2013 31.73 31.73 31.08 31.43 3,379,940 -0.10(-0.32%)
Oct 08, 2013 31.86 32.09 31.46 31.53 4,152,484 -0.40(-1.25%)
Oct 07, 2013 31.70 32.38 31.59 31.93 4,402,774 -0.12(-0.37%)
Oct 04, 2013 32.29 32.56 31.64 32.05 5,795,504 +0.57(+1.81%)
Oct 03, 2013 31.79 31.82 31.34 31.48 2,520,456 -0.52(-1.62%)
Oct 02, 2013 31.67 32.13 31.43 32.00 3,064,764 +0.22(+0.69%)
Oct 01, 2013 31.12 32.04 31.01 31.78 3,263,242 +0.63(+2.02%)
Sep 27, 2013 31.56 31.60 31.05 31.15 2,391,036 -0.43(-1.36%)
Sep 26, 2013 31.22 31.64 31.20 31.58 2,289,127 +0.52(+1.67%)
Sep 25, 2013 31.48 31.48 31.03 31.06 3,165,797 -0.42(-1.33%)
Sep 24, 2013 31.62 31.67 31.21 31.48 2,180,687 -0.10(-0.32%)
Sep 23, 2013 32.19 32.19 31.35 31.58 3,319,340 -0.61(-1.89%)
Sep 20, 2013 32.68 32.75 31.87 32.19 11,396,912 -0.32(-0.98%)
Sep 19, 2013 32.80 32.90 32.15 32.51 4,128,746 -0.21(-0.64%)
Sep 18, 2013 32.28 32.73 31.96 32.72 3,913,180 +0.34(+1.05%)
Sep 17, 2013 32.01 32.51 31.98 32.38 4,616,280 +0.53(+1.66%)
Sep 16, 2013 31.53 32.18 31.05 31.85 7,070,796 +0.80(+2.58%)
Sep 13, 2013 31.07 31.30 30.91 31.05 3,087,304 -0.03(-0.10%)
Sep 12, 2013 31.36 31.39 30.82 31.08 2,881,262 -0.25(-0.80%)
Sep 11, 2013 31.36 31.46 30.89 31.33 6,367,914 +0.38(+1.23%)
Sep 10, 2013 31.33 31.82 30.86 30.95 5,024,358 +0.36(+1.18%)
Sep 09, 2013 30.64 31.00 30.36 30.59 2,701,357 -0.02(-0.07%)
Sep 06, 2013 30.45 30.95 29.97 30.61 5,245,917 +0.28(+0.92%)
Sep 05, 2013 29.72 30.49 29.66 30.33 5,688,117 +0.64(+2.16%)
Sep 04, 2013 29.45 29.71 29.35 29.69 3,187,157 +0.26(+0.88%)
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.