Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 37.67 37.87 37.33 37.65 3,421,812 +0.01(+0.02%)
Oct 30, 2013 37.87 37.97 37.36 37.64 2,615,713 -0.18(-0.48%)
Oct 29, 2013 38.00 38.12 37.74 37.82 4,553,026 -0.10(-0.25%)
Oct 28, 2013 37.16 37.93 37.09 37.92 4,899,487 +0.76(+2.04%)
Oct 25, 2013 37.30 37.33 36.88 37.16 3,180,646 +0.26(+0.70%)
Oct 24, 2013 37.37 37.37 36.90 36.90 2,794,688 -0.30(-0.80%)
Oct 23, 2013 37.01 37.24 36.78 37.20 2,392,793 +0.18(+0.47%)
Oct 22, 2013 37.17 37.30 36.83 37.02 4,558,885 +0.04(+0.10%)
Oct 21, 2013 37.28 37.54 36.82 36.99 7,509,963 +1.21(+3.39%)
Oct 18, 2013 35.54 35.77 35.27 35.77 3,453,923 +0.42(+1.19%)
Oct 17, 2013 35.12 35.62 35.06 35.35 3,731,045 +0.10(+0.28%)
Oct 16, 2013 34.50 35.27 34.50 35.25 4,780,817 +0.92(+2.68%)
Oct 15, 2013 34.56 34.79 34.29 34.33 6,549,976 -0.26(-0.76%)
Oct 14, 2013 33.87 34.71 33.87 34.60 2,762,565 +0.26(+0.75%)
Oct 11, 2013 34.10 34.35 33.87 34.34 2,949,782 +0.24(+0.70%)
Oct 10, 2013 34.19 34.26 33.99 34.10 1,874,334 +0.40(+1.20%)
Oct 09, 2013 33.35 33.88 33.15 33.69 3,298,014 +0.47(+1.40%)
Oct 08, 2013 33.96 34.05 33.16 33.23 4,358,768 -0.72(-2.11%)
Oct 07, 2013 34.17 34.38 33.94 33.94 2,878,448 -0.47(-1.35%)
Oct 04, 2013 34.14 34.51 34.09 34.41 2,826,395 +0.35(+1.01%)
Oct 03, 2013 34.25 34.70 33.86 34.07 3,158,060 -0.22(-0.64%)
Oct 02, 2013 35.09 35.24 33.93 34.29 4,729,848 -0.53(-1.53%)
Oct 01, 2013 34.95 35.02 34.59 34.82 3,023,468 -0.04(-0.11%)
Sep 30, 2013 34.52 34.93 34.50 34.86 3,149,847 +0.10(+0.29%)
Sep 27, 2013 34.95 35.02 34.46 34.76 3,669,220 -0.20(-0.57%)
Sep 26, 2013 34.97 35.15 34.80 34.95 3,157,157 +0.06(+0.19%)
Sep 25, 2013 35.52 35.53 34.79 34.89 3,323,015 -0.58(-1.65%)
Sep 24, 2013 35.52 35.62 35.30 35.47 2,328,541 +0.02(+0.07%)
Sep 23, 2013 35.55 35.59 35.06 35.45 2,426,926 -0.15(-0.43%)
Sep 20, 2013 35.84 35.89 35.36 35.60 4,607,426 -0.20(-0.57%)
Sep 19, 2013 34.90 35.83 34.90 35.81 4,736,444 +0.75(+2.14%)
Sep 18, 2013 34.54 35.08 34.25 35.06 2,552,317 +0.44(+1.29%)
Sep 17, 2013 34.34 34.62 34.34 34.61 2,679,074 +0.28(+0.81%)
Sep 16, 2013 34.67 34.55 34.27 34.34 2,984,149 +0.10(+0.30%)
Sep 13, 2013 34.05 34.27 33.88 34.23 1,865,802 +0.14(+0.41%)
Sep 12, 2013 33.76 34.11 33.71 34.10 3,131,265 +0.31(+0.91%)
Sep 11, 2013 33.62 33.79 33.40 33.79 3,396,033 +0.14(+0.42%)
Sep 10, 2013 33.61 33.72 33.24 33.65 2,406,927 +0.08(+0.25%)
Sep 09, 2013 33.52 33.72 33.43 33.56 1,861,216 +0.07(+0.21%)
Sep 06, 2013 33.83 33.90 33.16 33.49 1,798,198 -0.20(-0.61%)
Sep 05, 2013 33.49 33.82 33.40 33.70 2,798,833 +0.21(+0.62%)
Sep 04, 2013 33.09 33.64 33.09 33.49 2,358,096 +0.53(+1.62%)
Sep 03, 2013 32.91 33.15 32.81 32.96 2,923,770 +0.32(+0.98%)
Aug 30, 2013 32.70 32.93 32.52 32.63 2,291,150 +0.06(+0.19%)
Aug 29, 2013 32.52 32.78 32.36 32.57 3,137,378 +0.05(+0.14%)
Aug 28, 2013 32.39 32.69 32.37 32.53 2,820,512 +0.07(+0.22%)
Aug 27, 2013 32.97 33.02 32.39 32.46 3,950,759 -0.52(-1.58%)
Aug 26, 2013 33.33 33.46 32.92 32.98 2,566,134 -0.33(-1.00%)
Aug 23, 2013 33.36 33.79 33.13 33.31 2,489,143 +0.06(+0.17%)
Aug 22, 2013 33.27 33.51 32.85 33.25 2,204,963 +0.04(+0.13%)
Aug 21, 2013 33.35 33.64 33.13 33.21 1,843,988 -0.16(-0.47%)
Aug 20, 2013 33.32 33.64 33.09 33.37 3,476,084 +0.09(+0.27%)
Aug 19, 2013 33.51 33.73 33.26 33.28 2,452,870 -0.32(-0.96%)
Aug 16, 2013 33.47 33.92 33.47 33.60 2,747,565 -0.05(-0.16%)
Aug 15, 2013 34.05 34.07 33.52 33.65 3,922,506 -0.55(-1.62%)
Aug 14, 2013 34.68 34.74 34.13 34.21 3,462,396 -0.51(-1.46%)
Aug 13, 2013 34.61 34.82 34.39 34.71 2,179,676 +0.16(+0.47%)
Aug 12, 2013 34.49 34.74 34.46 34.55 1,990,105 -0.12(-0.35%)
Aug 09, 2013 34.65 34.93 34.46 34.67 1,934,471 -0.01(-0.02%)
Aug 08, 2013 34.82 34.87 34.63 34.68 1,882,985 +0.11(+0.31%)
Aug 07, 2013 34.82 35.00 34.57 34.57 3,454,950 -0.48(-1.37%)
Aug 06, 2013 34.98 35.20 34.87 35.05 2,904,920 -0.02(-0.04%)
Aug 05, 2013 35.06 35.27 35.02 35.06 1,013,329 -0.20(-0.57%)
Aug 02, 2013 34.99 35.27 34.85 35.26 1,494,526 +0.21(+0.61%)
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.