Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 34.40 34.51 34.18 34.42 9,988,090 +0.00(+0.00%)
Nov 27, 2013 34.26 34.48 34.23 34.42 16,741,728 +0.17(+0.50%)
Nov 26, 2013 34.31 34.37 33.96 34.25 32,972,528 -0.06(-0.16%)
Nov 25, 2013 33.82 34.43 33.81 34.31 26,464,438 +0.50(+1.47%)
Nov 22, 2013 33.50 33.88 33.46 33.81 20,219,272 +0.22(+0.66%)
Nov 21, 2013 33.31 33.64 33.27 33.59 18,580,624 +0.34(+1.02%)
Nov 20, 2013 33.15 33.45 32.99 33.25 11,945,050 +0.04(+0.12%)
Nov 19, 2013 33.19 33.28 32.92 33.21 12,077,648 +0.04(+0.13%)
Nov 18, 2013 33.19 33.34 33.01 33.17 11,476,171 -0.04(-0.12%)
Nov 15, 2013 32.90 33.35 32.90 33.21 17,359,174 +0.17(+0.52%)
Nov 14, 2013 32.83 33.07 32.81 33.03 16,326,652 +0.16(+0.48%)
Nov 12, 2013 32.43 32.90 32.33 32.88 20,193,836 +0.41(+1.26%)
Nov 11, 2013 32.41 32.57 32.39 32.47 10,903,277 +0.14(+0.43%)
Nov 08, 2013 31.73 32.38 31.68 32.33 25,221,924 +0.68(+2.14%)
Nov 07, 2013 31.88 31.94 31.63 31.65 16,900,848 -0.10(-0.30%)
Nov 06, 2013 31.47 31.79 31.32 31.75 17,662,078 +0.41(+1.32%)
Nov 05, 2013 31.49 31.63 31.31 31.34 15,053,286 -0.25(-0.79%)
Nov 04, 2013 31.72 31.96 31.54 31.58 23,417,590 +0.34(+1.08%)
Nov 01, 2013 31.00 31.33 30.82 31.25 30,244,862 +0.10(+0.31%)
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%)
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.