Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 41.23 41.61 41.09 41.15 1,409,073 -0.06(-0.15%)
Nov 27, 2013 41.29 41.51 41.07 41.21 2,296,336 +0.09(+0.23%)
Nov 26, 2013 40.87 41.34 40.82 41.12 2,414,294 +0.18(+0.43%)
Nov 25, 2013 40.89 41.14 40.79 40.94 4,477,900 +0.23(+0.56%)
Nov 22, 2013 39.63 40.77 39.40 40.72 4,924,470 +1.33(+3.37%)
Nov 21, 2013 39.55 39.55 39.17 39.39 2,054,467 -0.04(-0.09%)
Nov 20, 2013 39.47 39.74 39.30 39.43 1,810,530 +0.08(+0.21%)
Nov 19, 2013 39.32 39.52 39.14 39.34 2,000,849 -0.03(-0.08%)
Nov 18, 2013 39.56 39.79 39.28 39.37 2,611,341 -0.20(-0.50%)
Nov 15, 2013 39.32 39.57 39.15 39.57 2,522,477 +0.18(+0.47%)
Nov 14, 2013 39.12 39.41 38.83 39.38 2,456,267 +0.26(+0.67%)
Nov 13, 2013 38.15 39.13 38.11 39.12 3,544,737 +0.91(+2.38%)
Nov 12, 2013 38.27 38.46 38.09 38.21 3,594,114 -0.21(-0.56%)
Nov 11, 2013 38.42 38.55 38.36 38.43 1,831,296 +0.05(+0.14%)
Nov 08, 2013 38.08 38.38 37.94 38.37 3,880,115 +0.30(+0.78%)
Nov 07, 2013 39.03 39.13 38.02 38.08 3,544,065 -0.95(-2.43%)
Nov 06, 2013 39.06 39.57 38.77 39.03 5,236,220 +0.48(+1.23%)
Nov 05, 2013 38.36 38.66 38.09 38.55 3,480,984 +0.20(+0.51%)
Nov 04, 2013 38.01 38.41 37.91 38.35 3,313,164 +0.55(+1.45%)
Nov 01, 2013 37.72 38.01 37.69 37.80 1,612,184 +0.09(+0.23%)
Oct 31, 2013 37.74 37.93 37.40 37.72 3,415,600 +0.01(+0.02%)
Oct 30, 2013 37.94 38.04 37.43 37.71 2,610,964 -0.18(-0.48%)
Oct 29, 2013 38.07 38.19 37.80 37.89 4,544,760 -0.10(-0.25%)
Oct 28, 2013 37.23 38.00 37.16 37.99 4,890,593 +0.76(+2.04%)
Oct 25, 2013 37.37 37.40 36.95 37.23 3,174,872 +0.26(+0.70%)
Oct 24, 2013 37.44 37.44 36.96 36.97 2,789,615 -0.30(-0.80%)
Oct 23, 2013 37.08 37.31 36.84 37.27 2,388,449 +0.18(+0.47%)
Oct 22, 2013 37.24 37.36 36.89 37.09 4,550,609 +0.04(+0.10%)
Oct 21, 2013 37.35 37.61 36.89 37.06 7,496,330 +1.22(+3.39%)
Oct 18, 2013 35.60 35.84 35.33 35.84 3,447,654 +0.42(+1.19%)
Oct 17, 2013 35.19 35.68 35.12 35.42 3,724,272 +0.10(+0.28%)
Oct 16, 2013 34.57 35.33 34.57 35.32 4,772,138 +0.92(+2.68%)
Oct 15, 2013 34.63 34.85 34.35 34.40 6,538,086 -0.26(-0.76%)
Oct 14, 2013 33.93 34.77 33.93 34.66 2,757,550 +0.26(+0.75%)
Oct 11, 2013 34.16 34.41 33.93 34.40 2,944,427 +0.24(+0.70%)
Oct 10, 2013 34.25 34.32 34.05 34.16 1,870,931 +0.41(+1.20%)
Oct 09, 2013 33.41 33.94 33.21 33.76 3,292,027 +0.47(+1.40%)
Oct 08, 2013 34.02 34.11 33.22 33.29 4,350,855 -0.72(-2.11%)
Oct 07, 2013 34.23 34.44 34.00 34.01 2,873,223 -0.47(-1.35%)
Oct 04, 2013 34.21 34.57 34.15 34.47 2,821,264 +0.35(+1.01%)
Oct 03, 2013 34.31 34.76 33.92 34.13 3,152,327 -0.22(-0.64%)
Oct 02, 2013 35.16 35.30 34.00 34.35 4,721,262 -0.53(-1.53%)
Oct 01, 2013 35.02 35.09 34.65 34.88 3,017,979 -0.04(-0.11%)
Sep 30, 2013 34.59 34.99 34.56 34.92 3,144,129 +0.10(+0.29%)
Sep 27, 2013 35.01 35.08 34.52 34.82 3,662,559 -0.20(-0.57%)
Sep 26, 2013 35.04 35.22 34.86 35.02 3,151,426 +0.06(+0.19%)
Sep 25, 2013 35.58 35.59 34.85 34.95 3,316,983 -0.59(-1.65%)
Sep 24, 2013 35.58 35.69 35.36 35.54 2,324,314 +0.02(+0.07%)
Sep 23, 2013 35.62 35.66 35.12 35.51 2,422,520 -0.15(-0.43%)
Sep 20, 2013 35.91 35.95 35.43 35.67 4,599,062 -0.21(-0.57%)
Sep 19, 2013 34.97 35.90 34.97 35.87 4,727,846 +0.75(+2.14%)
Sep 18, 2013 34.60 35.14 34.31 35.12 2,547,684 +0.45(+1.29%)
Sep 17, 2013 34.40 34.69 34.40 34.68 2,674,210 +0.28(+0.81%)
Sep 16, 2013 34.73 34.61 34.34 34.40 2,978,732 +0.10(+0.30%)
Sep 13, 2013 34.12 34.33 33.94 34.30 1,862,415 +0.14(+0.41%)
Sep 12, 2013 33.82 34.17 33.77 34.16 3,125,580 +0.31(+0.91%)
Sep 11, 2013 33.69 33.85 33.46 33.85 3,389,868 +0.14(+0.42%)
Sep 10, 2013 33.67 33.78 33.30 33.71 2,402,557 +0.08(+0.25%)
Sep 09, 2013 33.58 33.78 33.49 33.62 1,857,837 +0.07(+0.21%)
Sep 06, 2013 33.89 33.96 33.22 33.55 1,794,933 -0.21(-0.61%)
Sep 05, 2013 33.55 33.89 33.47 33.76 2,793,752 +0.21(+0.62%)
Sep 04, 2013 33.15 33.70 33.15 33.55 2,353,815 +0.53(+1.62%)
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.