Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 31.29 31.39 31.13 31.13 21,657,616 -0.10(-0.33%)
Oct 30, 2013 31.59 31.60 31.15 31.24 14,419,747 -0.23(-0.75%)
Oct 29, 2013 31.36 31.53 31.13 31.47 22,983,406 +0.16(+0.51%)
Oct 28, 2013 31.47 31.64 31.22 31.31 39,056,116 -0.82(-2.56%)
Oct 25, 2013 31.94 32.16 31.66 32.14 25,914,924 +0.22(+0.69%)
Oct 24, 2013 32.31 32.36 31.89 31.91 16,219,114 -0.23(-0.73%)
Oct 23, 2013 32.18 32.26 32.09 32.15 13,967,296 +0.06(+0.19%)
Oct 22, 2013 31.98 32.26 31.86 32.09 22,924,058 -0.03(-0.09%)
Oct 21, 2013 32.25 32.26 31.82 32.11 24,124,830 -0.07(-0.21%)
Oct 18, 2013 32.71 32.76 32.09 32.18 29,881,732 -0.35(-1.06%)
Oct 17, 2013 32.54 32.65 32.38 32.53 20,096,012 -0.04(-0.13%)
Oct 16, 2013 32.18 32.57 32.16 32.57 16,014,227 +0.41(+1.29%)
Oct 15, 2013 32.12 32.34 32.05 32.16 20,508,392 -0.12(-0.39%)
Oct 14, 2013 32.31 32.51 32.07 32.28 29,931,956 -0.37(-1.14%)
Oct 11, 2013 32.74 32.79 32.56 32.65 14,849,660 -0.14(-0.42%)
Oct 10, 2013 32.87 32.89 32.43 32.79 24,999,612 +0.15(+0.47%)
Oct 09, 2013 32.93 33.02 32.55 32.64 22,228,668 -0.33(-1.01%)
Oct 08, 2013 33.03 33.25 32.90 32.97 20,304,992 -0.10(-0.29%)
Oct 07, 2013 33.09 33.30 32.92 33.07 13,299,223 -0.23(-0.70%)
Oct 04, 2013 33.33 33.39 33.10 33.30 16,758,112 -0.09(-0.27%)
Oct 03, 2013 33.30 33.66 33.14 33.39 25,924,312 -0.01(-0.02%)
Oct 02, 2013 33.45 33.52 33.23 33.40 20,182,254 -0.26(-0.76%)
Oct 01, 2013 33.78 33.99 33.25 33.65 39,543,028 +0.66(+1.99%)
Sep 27, 2013 32.85 33.08 32.65 33.00 15,222,947 +0.08(+0.23%)
Sep 26, 2013 32.99 33.14 32.81 32.92 14,857,176 +0.01(+0.02%)
Sep 25, 2013 32.92 33.14 32.74 32.92 16,446,681 +0.10(+0.29%)
Sep 24, 2013 32.89 33.30 32.81 32.82 18,958,490 -0.10(-0.31%)
Sep 23, 2013 33.00 33.19 32.83 32.92 18,229,272 -0.23(-0.69%)
Sep 20, 2013 33.37 33.42 33.05 33.15 40,509,224 -0.17(-0.51%)
Sep 19, 2013 33.47 33.48 33.21 33.32 13,508,949 -0.10(-0.30%)
Sep 18, 2013 33.01 33.63 32.89 33.42 20,281,084 +0.27(+0.81%)
Sep 17, 2013 33.22 33.30 33.10 33.15 11,156,316 -0.12(-0.37%)
Sep 16, 2013 33.44 33.43 33.23 33.27 13,668,409 +0.28(+0.84%)
Sep 13, 2013 33.06 33.14 32.92 33.00 11,123,992 -0.04(-0.13%)
Sep 12, 2013 33.01 33.13 32.90 33.04 13,761,766 +0.10(+0.29%)
Sep 11, 2013 32.87 33.20 32.82 32.94 19,550,668 +0.11(+0.33%)
Sep 10, 2013 32.75 33.11 32.75 32.83 45,016,048 +0.16(+0.50%)
Sep 09, 2013 32.57 32.74 32.49 32.67 15,112,961 +0.17(+0.53%)
Sep 06, 2013 32.55 32.72 32.20 32.50 38,965,396 -0.01(-0.04%)
Sep 05, 2013 32.70 32.70 32.34 32.51 11,508,951 -0.12(-0.36%)
Sep 04, 2013 32.25 32.77 32.24 32.63 13,956,913 +0.32(+1.00%)
Sep 03, 2013 32.52 32.61 32.17 32.31 20,753,270 -0.05(-0.17%)
Aug 30, 2013 32.22 32.49 32.18 32.36 12,167,256 +0.13(+0.40%)
Aug 29, 2013 32.14 32.44 32.02 32.23 13,868,062 +0.01(+0.02%)
Aug 28, 2013 32.01 32.44 31.80 32.22 14,331,181 -0.01(-0.04%)
Aug 27, 2013 32.38 32.52 32.12 32.24 15,843,790 -0.35(-1.07%)
Aug 26, 2013 32.71 32.78 32.53 32.59 13,479,978 -0.08(-0.23%)
Aug 23, 2013 32.83 32.83 32.47 32.66 13,417,333 -0.05(-0.17%)
Aug 22, 2013 32.59 32.83 32.43 32.72 12,610,930 +0.24(+0.74%)
Aug 21, 2013 32.55 32.87 32.37 32.48 15,781,958 -0.07(-0.21%)
Aug 20, 2013 32.61 33.11 32.55 32.55 20,610,056 -0.01(-0.04%)
Aug 19, 2013 32.48 32.71 32.47 32.56 12,243,122 -0.08(-0.25%)
Aug 16, 2013 32.70 32.85 32.51 32.64 19,290,256 -0.18(-0.56%)
Aug 15, 2013 33.04 33.09 32.74 32.83 16,573,311 -0.41(-1.24%)
Aug 14, 2013 33.22 33.37 33.13 33.24 12,465,735 +0.10(+0.29%)
Aug 13, 2013 33.20 33.43 32.90 33.14 10,894,149 -0.03(-0.08%)
Aug 12, 2013 32.96 33.40 32.91 33.17 14,518,033 +0.05(+0.17%)
Aug 09, 2013 33.15 33.38 33.03 33.11 11,526,920 -0.05(-0.16%)
Aug 08, 2013 33.30 33.42 32.98 33.17 12,612,777 -0.05(-0.16%)
Aug 07, 2013 33.09 33.36 33.09 33.22 14,109,289 +0.08(+0.23%)
Aug 06, 2013 33.18 33.25 32.91 33.15 14,207,851 -0.06(-0.19%)
Aug 05, 2013 33.11 33.30 32.90 33.21 9,920,903 -0.01(-0.02%)
Aug 02, 2013 33.15 33.22 32.97 33.22 13,038,251 -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.