Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 32.82 32.85 32.15 32.60 1,691,147 -0.17(-0.53%)
Nov 27, 2013 32.90 33.37 32.61 32.77 4,649,700 -0.09(-0.28%)
Nov 26, 2013 31.48 33.06 31.45 32.86 7,912,155 +1.59(+5.07%)
Nov 25, 2013 31.51 31.62 30.83 31.28 4,133,332 -0.22(-0.69%)
Nov 22, 2013 31.90 31.91 31.32 31.50 3,941,954 -0.34(-1.06%)
Nov 21, 2013 31.67 32.03 30.85 31.83 5,955,085 +0.34(+1.07%)
Nov 20, 2013 32.08 32.45 31.36 31.50 7,676,950 +0.31(+0.99%)
Nov 19, 2013 31.33 31.62 30.96 31.19 3,795,608 -0.28(-0.90%)
Nov 18, 2013 31.40 32.04 31.26 31.47 6,479,913 +0.32(+1.02%)
Nov 15, 2013 31.31 31.81 30.89 31.15 6,048,230 -0.05(-0.15%)
Nov 14, 2013 30.42 31.82 30.28 31.20 9,838,657 +0.81(+2.67%)
Nov 13, 2013 29.76 30.61 29.76 30.38 6,499,456 +0.38(+1.28%)
Nov 12, 2013 29.69 30.35 29.40 30.00 7,655,435 +0.30(+1.01%)
Nov 11, 2013 29.77 29.95 29.31 29.70 5,076,111 -0.19(-0.64%)
Nov 08, 2013 30.90 30.90 29.52 29.89 13,664,917 -1.32(-4.23%)
Nov 07, 2013 31.83 32.55 31.19 31.21 6,775,938 -0.26(-0.81%)
Nov 06, 2013 31.40 31.81 31.02 31.47 4,191,847 +0.19(+0.61%)
Nov 05, 2013 31.90 32.03 30.97 31.28 5,518,175 -0.75(-2.33%)
Nov 04, 2013 31.86 32.62 31.86 32.03 3,501,545 +0.14(+0.43%)
Nov 01, 2013 32.51 32.57 31.33 31.89 6,879,733 -0.52(-1.60%)
Oct 31, 2013 33.40 33.40 32.39 32.41 6,477,667 -0.99(-2.97%)
Oct 30, 2013 34.05 34.08 33.09 33.40 5,149,730 -0.67(-1.98%)
Oct 29, 2013 33.67 34.09 33.20 34.08 3,961,541 +0.50(+1.49%)
Oct 28, 2013 33.73 34.45 33.09 33.58 6,666,860 -0.15(-0.43%)
Oct 25, 2013 34.00 34.10 33.35 33.72 3,526,489 -0.20(-0.59%)
Oct 24, 2013 33.44 34.43 33.37 33.92 6,190,465 +0.60(+1.81%)
Oct 23, 2013 32.69 34.22 32.67 33.32 6,292,494 +0.35(+1.05%)
Oct 22, 2013 31.75 33.27 31.73 32.97 7,223,878 +1.33(+4.21%)
Oct 21, 2013 32.04 32.18 30.88 31.64 4,855,382 -0.30(-0.94%)
Oct 18, 2013 32.42 32.47 31.78 31.94 3,181,110 -0.29(-0.91%)
Oct 17, 2013 30.68 32.34 30.54 32.24 6,684,845 +1.37(+4.43%)
Oct 16, 2013 30.56 31.13 30.08 30.87 5,705,589 +0.51(+1.68%)
Oct 15, 2013 30.86 31.00 30.16 30.36 7,329,996 -0.88(-2.83%)
Oct 14, 2013 31.26 31.50 30.73 31.24 4,879,598 -0.46(-1.46%)
Oct 11, 2013 30.85 31.86 30.85 31.70 5,237,062 +0.93(+3.02%)
Oct 10, 2013 30.81 31.44 30.65 30.78 5,307,015 +0.38(+1.26%)
Oct 09, 2013 30.79 30.87 29.74 30.39 9,952,024 -0.32(-1.04%)
Oct 08, 2013 31.58 31.93 30.56 30.71 5,149,801 -0.88(-2.80%)
Oct 07, 2013 31.25 32.06 31.20 31.60 3,341,646 +0.01(+0.03%)
Oct 04, 2013 32.48 32.52 31.39 31.59 6,643,869 -0.94(-2.88%)
Oct 03, 2013 32.84 33.23 32.21 32.52 5,018,229 -0.35(-1.05%)
Oct 02, 2013 32.32 33.13 32.21 32.87 4,064,535 +0.35(+1.06%)
Oct 01, 2013 32.18 32.62 32.07 32.52 3,950,619 +0.29(+0.90%)
Sep 30, 2013 32.09 32.58 31.89 32.23 4,778,597 -0.42(-1.28%)
Sep 27, 2013 33.04 33.23 32.48 32.65 4,591,480 -0.57(-1.73%)
Sep 26, 2013 33.34 33.37 32.56 33.23 4,718,569 +0.09(+0.27%)
Sep 25, 2013 33.05 33.62 32.43 33.13 6,392,975 +0.35(+1.06%)
Sep 24, 2013 32.34 33.63 31.95 32.79 14,086,397 +1.34(+4.26%)
Sep 23, 2013 31.87 31.88 31.04 31.45 6,796,533 -0.56(-1.74%)
Sep 20, 2013 33.05 33.20 31.69 32.01 8,741,042 -1.02(-3.09%)
Sep 19, 2013 34.25 34.45 32.98 33.02 7,205,053 -0.97(-2.84%)
Sep 18, 2013 31.86 34.19 31.30 33.99 11,784,265 +2.09(+6.54%)
Sep 17, 2013 31.61 32.39 31.61 31.91 3,971,039 +0.25(+0.78%)
Sep 16, 2013 32.66 32.92 31.57 31.66 7,585,665 +0.26(+0.84%)
Sep 13, 2013 31.85 32.03 30.80 31.40 4,792,978 -0.38(-1.20%)
Sep 12, 2013 31.49 32.73 31.39 31.78 7,914,690 +0.26(+0.84%)
Sep 11, 2013 30.46 32.07 30.43 31.51 6,627,439 +1.03(+3.38%)
Sep 10, 2013 31.09 31.19 30.27 30.48 6,540,711 -0.46(-1.50%)
Sep 09, 2013 29.37 31.04 29.36 30.95 7,163,627 +1.58(+5.40%)
Sep 06, 2013 29.26 30.01 28.96 29.36 6,075,589 +0.66(+2.28%)
Sep 05, 2013 28.95 29.00 28.30 28.71 4,719,349 -0.26(-0.91%)
Sep 04, 2013 28.75 29.33 28.70 28.97 4,815,972 +0.21(+0.73%)
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.