Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 40.02 40.05 39.73 39.74 1,800,358 -0.28(-0.70%)
Oct 30, 2013 39.81 40.24 39.67 40.02 1,751,181 +0.00(+0.00%)
Oct 29, 2013 40.68 40.76 40.00 40.02 2,592,573 -0.66(-1.62%)
Oct 28, 2013 40.66 41.18 40.50 40.68 1,287,431 +0.04(+0.10%)
Oct 25, 2013 40.51 40.75 40.36 40.64 768,601 +0.00(+0.00%)
Oct 24, 2013 40.42 40.77 40.29 40.64 1,070,278 +0.21(+0.51%)
Oct 23, 2013 40.27 40.52 39.51 40.43 2,439,014 -0.05(-0.12%)
Oct 22, 2013 42.12 42.20 40.38 40.48 4,594,472 -1.58(-3.75%)
Oct 21, 2013 42.17 42.33 41.89 42.06 1,164,102 -0.03(-0.08%)
Oct 18, 2013 42.22 42.22 41.66 42.09 983,545 +0.08(+0.20%)
Oct 17, 2013 41.53 42.08 41.51 42.01 1,226,434 +0.39(+0.93%)
Oct 16, 2013 41.33 41.75 41.20 41.62 1,186,213 +0.35(+0.86%)
Oct 15, 2013 41.36 41.55 41.07 41.27 824,025 -0.09(-0.22%)
Oct 14, 2013 40.96 41.55 40.89 41.36 1,420,474 +0.13(+0.32%)
Oct 11, 2013 40.71 41.25 40.70 41.23 835,930 +0.39(+0.95%)
Oct 10, 2013 40.49 41.09 40.29 40.84 788,570 +0.83(+2.06%)
Oct 09, 2013 40.24 40.39 39.71 40.01 1,213,135 -0.21(-0.53%)
Oct 08, 2013 40.54 40.62 40.08 40.23 1,401,831 -0.27(-0.67%)
Oct 07, 2013 40.54 40.84 40.43 40.50 644,641 -0.43(-1.05%)
Oct 04, 2013 40.37 41.00 40.37 40.93 928,826 +0.48(+1.18%)
Oct 03, 2013 40.81 40.95 40.33 40.45 1,543,488 -0.50(-1.23%)
Oct 02, 2013 40.72 40.97 40.54 40.95 1,888,607 +0.08(+0.20%)
Oct 01, 2013 40.15 40.90 40.15 40.87 1,714,829 +0.87(+2.19%)
Sep 27, 2013 39.48 40.04 39.38 40.00 1,197,064 +0.38(+0.96%)
Sep 26, 2013 39.69 39.81 39.46 39.62 1,248,375 +0.02(+0.04%)
Sep 25, 2013 39.50 39.74 39.34 39.60 1,479,054 +0.20(+0.50%)
Sep 24, 2013 39.42 40.06 38.96 39.40 3,724,079 +0.75(+1.94%)
Sep 23, 2013 39.34 39.44 38.60 38.65 2,406,804 -0.89(-2.25%)
Sep 20, 2013 40.82 40.85 39.38 39.54 3,744,128 -1.34(-3.27%)
Sep 19, 2013 41.22 41.26 40.63 40.88 1,271,464 -0.26(-0.62%)
Sep 18, 2013 41.20 41.29 40.82 41.13 1,102,055 +0.05(+0.12%)
Sep 17, 2013 40.97 41.13 40.69 41.09 1,210,342 +0.09(+0.22%)
Sep 16, 2013 41.29 41.37 40.97 40.99 615,013 +0.12(+0.30%)
Sep 13, 2013 40.80 40.95 40.64 40.87 1,068,017 +0.18(+0.45%)
Sep 12, 2013 40.90 41.18 40.62 40.69 942,835 -0.25(-0.60%)
Sep 11, 2013 40.87 41.24 40.62 40.94 974,934 -0.22(-0.54%)
Sep 10, 2013 40.96 41.31 40.96 41.16 1,068,822 +0.31(+0.75%)
Sep 09, 2013 40.61 40.97 40.29 40.85 740,867 +0.28(+0.69%)
Sep 06, 2013 41.04 41.04 40.18 40.57 891,264 -0.10(-0.24%)
Sep 05, 2013 39.96 40.80 39.96 40.67 1,058,568 +0.66(+1.65%)
Sep 04, 2013 39.81 40.18 39.71 40.01 1,484,446 +0.17(+0.43%)
Sep 03, 2013 40.00 40.33 39.62 39.84 1,520,941 +0.34(+0.86%)
Aug 30, 2013 39.27 39.50 39.01 39.50 835,617 +0.16(+0.40%)
Aug 29, 2013 39.20 39.65 39.16 39.34 730,122 +0.21(+0.55%)
Aug 28, 2013 39.21 39.33 38.78 39.13 796,310 -0.07(-0.19%)
Aug 27, 2013 39.61 39.69 39.11 39.20 1,112,616 -0.90(-2.24%)
Aug 26, 2013 40.27 40.51 40.01 40.10 970,319 -0.18(-0.45%)
Aug 23, 2013 40.65 40.65 40.22 40.29 605,009 -0.15(-0.37%)
Aug 22, 2013 39.93 40.97 39.93 40.43 1,102,348 +0.59(+1.47%)
Aug 21, 2013 40.18 40.18 39.70 39.85 901,316 -0.40(-1.00%)
Aug 20, 2013 40.19 40.43 39.98 40.25 1,410,667 +0.07(+0.16%)
Aug 19, 2013 40.77 40.83 40.14 40.19 1,097,376 -0.68(-1.68%)
Aug 16, 2013 40.66 41.18 40.53 40.87 1,077,760 +0.17(+0.43%)
Aug 15, 2013 40.66 40.85 40.09 40.70 956,824 -0.28(-0.68%)
Aug 14, 2013 40.81 41.28 40.47 40.98 736,571 +0.14(+0.34%)
Aug 13, 2013 41.23 41.32 40.81 40.84 1,034,920 -0.34(-0.82%)
Aug 12, 2013 41.12 41.51 40.99 41.18 396,784 -0.13(-0.32%)
Aug 09, 2013 41.47 41.63 41.30 41.31 584,881 -0.18(-0.44%)
Aug 08, 2013 41.32 41.77 41.20 41.49 1,345,765 +0.48(+1.17%)
Aug 07, 2013 41.23 41.38 40.84 41.01 1,035,584 -0.32(-0.78%)
Aug 06, 2013 42.01 42.01 41.15 41.33 1,129,879 -0.73(-1.75%)
Aug 05, 2013 42.22 42.32 41.89 42.07 661,302 -0.29(-0.68%)
Aug 02, 2013 42.29 42.51 41.94 42.36 820,965 +0.07(+0.16%)
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.