Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 38.02 38.13 37.57 37.88 8,178,048 -0.18(-0.49%)
Oct 30, 2013 38.30 38.45 37.97 38.06 6,313,656 +0.11(+0.29%)
Oct 29, 2013 37.89 38.09 37.77 37.96 4,200,322 +0.20(+0.53%)
Oct 28, 2013 37.88 37.99 37.69 37.76 6,136,502 -0.09(-0.25%)
Oct 25, 2013 37.78 38.18 37.67 37.85 6,896,116 +0.09(+0.25%)
Oct 24, 2013 37.80 37.89 37.62 37.76 5,624,736 -0.02(-0.07%)
Oct 23, 2013 37.77 37.97 37.55 37.78 4,761,936 -0.20(-0.53%)
Oct 22, 2013 38.05 38.24 37.76 37.98 6,818,722 -0.06(-0.17%)
Oct 21, 2013 37.95 38.19 37.75 38.04 9,992,372 +0.08(+0.21%)
Oct 18, 2013 37.28 37.99 37.13 37.97 9,831,138 +0.70(+1.86%)
Oct 17, 2013 37.17 37.33 37.04 37.27 9,382,046 +0.01(+0.03%)
Oct 16, 2013 37.04 37.31 36.86 37.26 8,723,096 +0.40(+1.10%)
Oct 15, 2013 36.95 37.19 36.71 36.85 7,949,898 -0.17(-0.47%)
Oct 14, 2013 36.47 37.08 36.39 37.03 6,199,812 +0.30(+0.82%)
Oct 11, 2013 36.74 36.87 36.44 36.73 10,792,602 +0.01(+0.03%)
Oct 10, 2013 36.08 36.72 35.97 36.72 11,104,826 +1.28(+3.60%)
Oct 09, 2013 35.26 35.74 34.98 35.45 9,279,908 +0.31(+0.87%)
Oct 08, 2013 35.73 36.31 35.09 35.14 7,514,288 -0.53(-1.49%)
Oct 07, 2013 35.71 35.99 35.65 35.67 5,156,804 -0.40(-1.11%)
Oct 04, 2013 35.88 36.17 35.76 36.07 7,168,108 +0.25(+0.70%)
Oct 03, 2013 35.95 36.25 35.53 35.82 7,143,918 -0.12(-0.35%)
Oct 02, 2013 36.02 36.13 35.79 35.95 8,731,496 -0.26(-0.73%)
Oct 01, 2013 36.52 36.62 36.01 36.21 10,405,238 -0.11(-0.30%)
Sep 30, 2013 36.15 36.58 36.08 36.32 14,763,632 -0.50(-1.36%)
Sep 27, 2013 37.41 37.62 36.67 36.82 31,199,962 +1.65(+4.69%)
Sep 26, 2013 34.62 35.24 34.58 35.17 13,164,452 +0.71(+2.06%)
Sep 25, 2013 34.72 34.76 34.37 34.46 7,882,224 -0.26(-0.73%)
Sep 24, 2013 34.72 34.86 34.60 34.72 7,304,796 +0.22(+0.65%)
Sep 23, 2013 34.55 34.78 34.02 34.49 10,961,130 -0.19(-0.56%)
Sep 20, 2013 34.60 34.75 34.05 34.69 37,172,094 -0.06(-0.19%)
Sep 19, 2013 34.88 35.28 34.40 34.75 14,623,676 +0.01(+0.03%)
Sep 18, 2013 33.99 34.92 33.97 34.74 8,543,994 +0.58(+1.70%)
Sep 17, 2013 34.09 34.33 33.99 34.16 7,684,066 +0.06(+0.19%)
Sep 16, 2013 34.34 34.16 33.99 34.10 5,343,692 +0.14(+0.41%)
Sep 13, 2013 33.95 34.07 33.60 33.96 6,584,802 -0.08(-0.25%)
Sep 12, 2013 33.98 34.45 33.90 34.04 8,232,650 +0.25(+0.72%)
Sep 11, 2013 33.49 33.91 33.41 33.79 9,106,054 +0.38(+1.15%)
Sep 10, 2013 33.35 33.49 32.98 33.41 13,372,040 +0.71(+2.17%)
Sep 09, 2013 32.53 32.79 32.47 32.70 4,082,288 +0.21(+0.65%)
Sep 06, 2013 32.70 32.78 32.08 32.49 4,632,742 -0.20(-0.61%)
Sep 05, 2013 32.50 32.79 32.35 32.69 5,227,074 +0.12(+0.38%)
Sep 04, 2013 32.17 32.74 32.15 32.56 6,498,204 +0.42(+1.31%)
Sep 03, 2013 31.80 32.45 31.75 32.15 8,205,572 +0.74(+2.34%)
Aug 30, 2013 31.86 31.89 31.30 31.41 5,851,098 -0.33(-1.04%)
Aug 29, 2013 31.50 31.93 31.44 31.74 4,499,636 +0.06(+0.17%)
Aug 28, 2013 31.36 31.85 31.33 31.68 6,042,930 +0.28(+0.89%)
Aug 27, 2013 31.63 31.87 31.39 31.41 4,861,060 -0.55(-1.74%)
Aug 26, 2013 32.10 32.26 31.96 31.96 5,480,110 -0.15(-0.45%)
Aug 23, 2013 32.58 32.61 31.95 32.10 8,044,446 -0.33(-1.00%)
Aug 22, 2013 32.05 32.58 31.95 32.43 5,055,628 +0.37(+1.14%)
Aug 21, 2013 32.28 32.49 32.02 32.06 4,765,816 -0.25(-0.77%)
Aug 20, 2013 32.28 32.85 32.16 32.31 7,662,094 -0.04(-0.12%)
Aug 19, 2013 31.85 32.56 31.75 32.35 7,706,850 +0.53(+1.67%)
Aug 16, 2013 31.72 32.15 31.67 31.83 5,261,216 +0.08(+0.25%)
Aug 15, 2013 31.89 32.00 31.58 31.75 6,220,272 -0.43(-1.34%)
Aug 14, 2013 32.76 32.83 32.12 32.17 5,956,840 -0.73(-2.22%)
Aug 13, 2013 33.30 33.38 32.85 32.90 4,297,304 -0.35(-1.05%)
Aug 12, 2013 33.04 33.30 33.03 33.26 4,393,934 +0.10(+0.30%)
Aug 09, 2013 32.96 33.37 32.92 33.15 5,644,952 +0.13(+0.39%)
Aug 08, 2013 33.03 33.22 32.89 33.03 5,056,526 +0.21(+0.64%)
Aug 07, 2013 33.07 33.12 32.80 32.81 5,888,566 -0.46(-1.37%)
Aug 06, 2013 33.15 33.42 32.94 33.27 6,119,644 +0.07(+0.21%)
Aug 05, 2013 33.10 33.27 33.08 33.20 4,212,986 +0.05(+0.15%)
Aug 02, 2013 32.99 33.30 32.71 33.15 7,518,508 +0.17(+0.50%)
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.