Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 31.30 31.40 31.15 31.15 21,647,364 -0.10(-0.33%)
Oct 30, 2013 31.61 31.61 31.16 31.25 14,412,922 -0.23(-0.75%)
Oct 29, 2013 31.37 31.55 31.14 31.49 22,972,526 +0.16(+0.51%)
Oct 28, 2013 31.48 31.65 31.23 31.33 39,037,628 -0.82(-2.56%)
Oct 25, 2013 31.95 32.18 31.67 32.15 25,902,658 +0.22(+0.69%)
Oct 24, 2013 32.33 32.37 31.91 31.93 16,211,437 -0.23(-0.73%)
Oct 23, 2013 32.19 32.28 32.11 32.16 13,960,685 +0.06(+0.19%)
Oct 22, 2013 31.99 32.28 31.87 32.10 22,913,208 -0.03(-0.09%)
Oct 21, 2013 32.26 32.27 31.83 32.13 24,113,412 -0.07(-0.21%)
Oct 18, 2013 32.72 32.78 32.10 32.20 29,867,588 -0.35(-1.06%)
Oct 17, 2013 32.56 32.66 32.39 32.54 20,086,498 -0.04(-0.13%)
Oct 16, 2013 32.20 32.59 32.17 32.59 16,006,646 +0.41(+1.29%)
Oct 15, 2013 32.14 32.35 32.06 32.17 20,498,684 -0.12(-0.39%)
Oct 14, 2013 32.33 32.52 32.08 32.30 29,917,788 -0.37(-1.14%)
Oct 11, 2013 32.76 32.81 32.57 32.67 14,842,631 -0.14(-0.42%)
Oct 10, 2013 32.88 32.90 32.44 32.81 24,987,778 +0.15(+0.47%)
Oct 09, 2013 32.95 33.03 32.57 32.66 22,218,146 -0.33(-1.01%)
Oct 08, 2013 33.05 33.26 32.91 32.99 20,295,382 -0.10(-0.29%)
Oct 07, 2013 33.10 33.32 32.94 33.08 13,292,928 -0.23(-0.71%)
Oct 04, 2013 33.35 33.41 33.12 33.32 16,750,180 -0.09(-0.27%)
Oct 03, 2013 33.31 33.68 33.16 33.41 25,912,040 -0.01(-0.02%)
Oct 02, 2013 33.47 33.54 33.24 33.41 20,172,700 -0.26(-0.76%)
Oct 01, 2013 33.79 34.01 33.26 33.67 39,524,312 +0.66(+1.99%)
Sep 27, 2013 32.86 33.10 32.67 33.01 15,215,742 +0.08(+0.23%)
Sep 26, 2013 33.01 33.16 32.82 32.94 14,850,144 +0.01(+0.02%)
Sep 25, 2013 32.93 33.15 32.76 32.93 16,438,896 +0.10(+0.29%)
Sep 24, 2013 32.90 33.31 32.83 32.83 18,949,516 -0.10(-0.31%)
Sep 23, 2013 33.01 33.20 32.84 32.94 18,220,644 -0.23(-0.69%)
Sep 20, 2013 33.39 33.44 33.07 33.17 40,490,052 -0.17(-0.51%)
Sep 19, 2013 33.48 33.50 33.23 33.34 13,502,554 -0.10(-0.30%)
Sep 18, 2013 33.03 33.65 32.90 33.44 20,271,484 +0.27(+0.81%)
Sep 17, 2013 33.24 33.32 33.12 33.17 11,151,035 -0.12(-0.37%)
Sep 16, 2013 33.46 33.45 33.25 33.29 13,661,939 +0.28(+0.84%)
Sep 13, 2013 33.08 33.15 32.93 33.01 11,118,727 -0.04(-0.13%)
Sep 12, 2013 33.02 33.15 32.92 33.06 13,755,252 +0.10(+0.29%)
Sep 11, 2013 32.88 33.21 32.84 32.96 19,541,412 +0.11(+0.33%)
Sep 10, 2013 32.77 33.13 32.77 32.85 44,994,740 +0.16(+0.50%)
Sep 09, 2013 32.59 32.76 32.51 32.69 15,105,808 +0.17(+0.53%)
Sep 06, 2013 32.57 32.74 32.22 32.51 38,946,952 -0.01(-0.04%)
Sep 05, 2013 32.72 32.72 32.36 32.53 11,503,503 -0.12(-0.36%)
Sep 04, 2013 32.27 32.78 32.25 32.64 13,950,307 +0.32(+1.00%)
Sep 03, 2013 32.53 32.63 32.19 32.32 20,743,448 -0.05(-0.17%)
Aug 30, 2013 32.24 32.50 32.19 32.38 12,161,496 +0.13(+0.40%)
Aug 29, 2013 32.16 32.45 32.03 32.25 13,861,497 +0.01(+0.02%)
Aug 28, 2013 32.03 32.45 31.82 32.24 14,324,398 -0.01(-0.04%)
Aug 27, 2013 32.40 32.53 32.13 32.25 15,836,291 -0.35(-1.07%)
Aug 26, 2013 32.73 32.79 32.54 32.60 13,473,598 -0.08(-0.23%)
Aug 23, 2013 32.85 32.85 32.49 32.68 13,410,982 -0.05(-0.17%)
Aug 22, 2013 32.61 32.85 32.45 32.73 12,604,961 +0.24(+0.74%)
Aug 21, 2013 32.56 32.89 32.38 32.49 15,774,488 -0.07(-0.21%)
Aug 20, 2013 32.62 33.12 32.56 32.56 20,600,300 -0.01(-0.04%)
Aug 19, 2013 32.50 32.73 32.49 32.58 12,237,327 -0.08(-0.25%)
Aug 16, 2013 32.72 32.86 32.52 32.66 19,281,126 -0.18(-0.56%)
Aug 15, 2013 33.05 33.11 32.76 32.84 16,565,466 -0.41(-1.24%)
Aug 14, 2013 33.24 33.38 33.14 33.25 12,459,835 +0.10(+0.29%)
Aug 13, 2013 33.22 33.45 32.92 33.16 10,888,992 -0.03(-0.08%)
Aug 12, 2013 32.97 33.42 32.92 33.18 14,511,161 +0.05(+0.17%)
Aug 09, 2013 33.16 33.40 33.04 33.13 11,521,464 -0.05(-0.17%)
Aug 08, 2013 33.31 33.44 32.99 33.18 12,606,807 -0.05(-0.16%)
Aug 07, 2013 33.10 33.38 33.10 33.24 14,102,611 +0.08(+0.23%)
Aug 06, 2013 33.19 33.27 32.93 33.16 14,201,126 -0.06(-0.19%)
Aug 05, 2013 33.13 33.31 32.91 33.23 9,916,207 -0.01(-0.02%)
Aug 02, 2013 33.16 33.23 32.99 33.23 13,032,079 -0.03(-0.08%)
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.