Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 33.09 33.43 32.84 33.10 5,919,526 +0.14(+0.41%)
Nov 27, 2013 33.36 33.44 32.96 32.97 4,998,193 -0.24(-0.72%)
Nov 26, 2013 33.05 33.60 33.01 33.20 6,905,223 +0.13(+0.39%)
Nov 25, 2013 33.48 33.67 33.01 33.07 4,878,103 -0.36(-1.08%)
Nov 22, 2013 33.24 33.57 33.18 33.44 8,503,941 +0.25(+0.76%)
Nov 21, 2013 32.99 33.25 32.79 33.18 6,527,656 +0.42(+1.29%)
Nov 20, 2013 33.08 33.16 32.68 32.76 4,567,038 -0.35(-1.05%)
Nov 19, 2013 33.29 33.48 33.05 33.11 5,928,136 -0.28(-0.84%)
Nov 18, 2013 33.40 34.13 33.29 33.39 12,566,479 +0.29(+0.89%)
Nov 15, 2013 32.82 33.31 32.79 33.10 9,158,214 +0.27(+0.83%)
Nov 14, 2013 32.79 33.12 32.58 32.82 4,993,355 +0.38(+1.18%)
Nov 12, 2013 33.10 33.12 32.30 32.44 7,832,183 -0.74(-2.24%)
Nov 11, 2013 32.95 33.25 32.92 33.18 3,341,368 +0.37(+1.12%)
Nov 08, 2013 32.20 32.86 32.00 32.82 7,597,644 +0.54(+1.67%)
Nov 07, 2013 32.91 33.04 32.23 32.28 6,505,863 -0.55(-1.69%)
Nov 06, 2013 33.14 33.30 32.79 32.83 6,305,007 -0.08(-0.25%)
Nov 05, 2013 33.20 33.31 32.81 32.91 5,977,115 -0.40(-1.21%)
Nov 04, 2013 33.61 33.61 32.79 33.31 5,994,557 -0.14(-0.41%)
Nov 01, 2013 33.23 33.70 33.14 33.45 5,659,758 +0.35(+1.05%)
Oct 31, 2013 33.26 33.48 33.10 33.10 6,672,744 -0.24(-0.72%)
Oct 30, 2013 33.87 33.87 33.29 33.34 5,871,137 -0.68(-1.99%)
Oct 29, 2013 33.81 34.30 33.81 34.02 7,351,780 +0.25(+0.75%)
Oct 28, 2013 33.57 34.14 33.46 33.76 8,096,528 +0.08(+0.24%)
Oct 25, 2013 33.55 34.04 33.18 33.68 10,183,873 +0.94(+2.86%)
Oct 24, 2013 33.23 33.46 32.62 32.75 7,432,336 -0.27(-0.83%)
Oct 23, 2013 33.31 33.38 32.99 33.02 6,045,309 -0.46(-1.37%)
Oct 22, 2013 33.06 33.69 32.87 33.48 10,154,083 +0.44(+1.34%)
Oct 21, 2013 32.85 33.17 32.63 33.03 6,898,305 +0.01(+0.04%)
Oct 18, 2013 33.05 33.44 32.64 33.02 13,484,712 +0.11(+0.33%)
Oct 17, 2013 32.08 33.01 32.08 32.91 10,597,073 +0.76(+2.36%)
Oct 16, 2013 31.64 32.30 31.57 32.15 6,422,665 +0.67(+2.13%)
Oct 15, 2013 31.46 31.69 31.26 31.48 5,171,567 -0.17(-0.54%)
Oct 14, 2013 30.89 31.74 30.79 31.65 4,943,165 +0.46(+1.49%)
Oct 11, 2013 31.22 31.22 30.71 31.19 4,370,344 -0.02(-0.07%)
Oct 10, 2013 30.81 31.21 30.41 31.21 5,805,279 +0.59(+1.94%)
Oct 09, 2013 30.55 30.96 30.28 30.62 7,480,204 +0.20(+0.65%)
Oct 08, 2013 31.63 31.65 30.33 30.42 10,378,852 -1.07(-3.41%)
Oct 07, 2013 31.51 32.10 31.49 31.49 6,883,813 -0.49(-1.52%)
Oct 04, 2013 31.55 32.03 31.43 31.97 6,061,625 +0.54(+1.72%)
Oct 03, 2013 31.15 31.66 30.81 31.43 10,275,758 +0.04(+0.13%)
Oct 02, 2013 30.98 31.41 30.83 31.39 5,906,289 +0.10(+0.33%)
Oct 01, 2013 30.62 31.36 30.62 31.29 6,088,301 +1.00(+3.32%)
Sep 27, 2013 30.66 30.68 30.07 30.29 9,685,817 -0.46(-1.49%)
Sep 26, 2013 30.97 31.17 30.62 30.74 7,367,930 -0.23(-0.73%)
Sep 25, 2013 31.49 31.54 30.76 30.97 6,691,506 -0.44(-1.41%)
Sep 24, 2013 32.08 32.08 31.39 31.41 10,331,393 -0.77(-2.38%)
Sep 23, 2013 32.49 32.49 32.06 32.18 4,641,061 -0.51(-1.55%)
Sep 20, 2013 32.41 32.79 32.34 32.69 15,372,364 +0.30(+0.93%)
Sep 19, 2013 32.94 32.95 32.32 32.38 7,674,112 -0.36(-1.08%)
Sep 18, 2013 32.24 33.08 32.03 32.74 9,790,871 +0.22(+0.67%)
Sep 17, 2013 31.37 32.59 31.33 32.52 10,675,455 +1.22(+3.88%)
Sep 16, 2013 31.04 31.39 30.67 31.31 5,176,595 +0.64(+2.07%)
Sep 13, 2013 30.55 30.67 30.36 30.67 3,327,684 +0.13(+0.43%)
Sep 12, 2013 30.64 30.71 30.40 30.54 3,802,419 -0.17(-0.56%)
Sep 11, 2013 30.62 30.72 30.33 30.71 5,037,448 +0.12(+0.38%)
Sep 10, 2013 30.46 30.62 30.13 30.59 6,267,781 +0.24(+0.79%)
Sep 09, 2013 29.98 30.36 29.72 30.36 4,707,074 +0.37(+1.23%)
Sep 06, 2013 29.74 30.30 29.30 29.99 5,843,206 +0.26(+0.87%)
Sep 05, 2013 29.40 29.83 29.38 29.73 4,904,640 +0.26(+0.88%)
Sep 04, 2013 29.11 29.47 29.10 29.47 4,670,053 +0.37(+1.27%)
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.