Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2013 32.97 33.21 32.87 33.02 2,918,463 +0.32(+0.98%)
Aug 30, 2013 32.75 32.99 32.57 32.69 2,286,991 +0.06(+0.19%)
Aug 29, 2013 32.58 32.84 32.42 32.63 3,131,683 +0.05(+0.14%)
Aug 28, 2013 32.45 32.75 32.43 32.59 2,815,391 +0.07(+0.21%)
Aug 27, 2013 33.03 33.08 32.45 32.52 3,943,587 -0.52(-1.58%)
Aug 26, 2013 33.39 33.52 32.98 33.04 2,561,475 -0.34(-1.00%)
Aug 23, 2013 33.42 33.85 33.19 33.37 2,484,624 +0.06(+0.17%)
Aug 22, 2013 33.33 33.57 32.91 33.31 2,200,961 +0.04(+0.13%)
Aug 21, 2013 33.41 33.70 33.19 33.27 1,840,641 -0.16(-0.47%)
Aug 20, 2013 33.38 33.70 33.15 33.43 3,469,774 +0.09(+0.27%)
Aug 19, 2013 33.57 33.79 33.32 33.34 2,448,418 -0.32(-0.96%)
Aug 16, 2013 33.53 33.99 33.53 33.66 2,742,577 -0.05(-0.16%)
Aug 15, 2013 34.12 34.13 33.58 33.71 3,915,385 -0.56(-1.62%)
Aug 14, 2013 34.75 34.81 34.20 34.27 3,456,111 -0.51(-1.46%)
Aug 13, 2013 34.67 34.88 34.45 34.78 2,175,720 +0.16(+0.47%)
Aug 12, 2013 34.56 34.80 34.52 34.61 1,986,492 -0.12(-0.35%)
Aug 09, 2013 34.72 34.99 34.53 34.73 1,930,960 -0.01(-0.02%)
Aug 08, 2013 34.88 34.94 34.70 34.74 1,879,567 +0.11(+0.31%)
Aug 07, 2013 34.89 35.06 34.63 34.63 3,448,679 -0.48(-1.37%)
Aug 06, 2013 35.04 35.27 34.93 35.11 2,899,646 -0.02(-0.04%)
Aug 05, 2013 35.12 35.34 35.08 35.13 1,011,489 -0.20(-0.57%)
Aug 02, 2013 35.06 35.34 34.91 35.33 1,491,813 +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.