Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 37.81 38.01 37.47 37.79 3,408,961 +0.01(+0.02%)
Oct 30, 2013 38.02 38.11 37.51 37.78 2,605,889 -0.18(-0.48%)
Oct 29, 2013 38.14 38.26 37.88 37.97 4,535,927 -0.10(-0.25%)
Oct 28, 2013 37.30 38.07 37.23 38.06 4,881,087 +0.76(+2.04%)
Oct 25, 2013 37.45 37.48 37.02 37.30 3,168,701 +0.26(+0.70%)
Oct 24, 2013 37.52 37.52 37.03 37.04 2,784,193 -0.30(-0.80%)
Oct 23, 2013 37.15 37.38 36.91 37.34 2,383,806 +0.18(+0.47%)
Oct 22, 2013 37.31 37.44 36.96 37.16 4,541,764 +0.04(+0.10%)
Oct 21, 2013 37.42 37.68 36.96 37.13 7,481,760 +1.22(+3.39%)
Oct 18, 2013 35.67 35.91 35.40 35.91 3,440,952 +0.42(+1.19%)
Oct 17, 2013 35.26 35.75 35.19 35.49 3,717,033 +0.10(+0.28%)
Oct 16, 2013 34.63 35.40 34.63 35.39 4,762,863 +0.92(+2.68%)
Oct 15, 2013 34.69 34.92 34.42 34.46 6,525,378 -0.27(-0.76%)
Oct 14, 2013 33.99 34.84 33.99 34.73 2,752,191 +0.26(+0.75%)
Oct 11, 2013 34.23 34.48 34.00 34.47 2,938,704 +0.24(+0.70%)
Oct 10, 2013 34.32 34.39 34.11 34.23 1,867,295 +0.41(+1.20%)
Oct 09, 2013 33.47 34.00 33.28 33.82 3,285,628 +0.47(+1.40%)
Oct 08, 2013 34.09 34.18 33.28 33.35 4,342,398 -0.72(-2.11%)
Oct 07, 2013 34.30 34.51 34.07 34.07 2,867,638 -0.47(-1.35%)
Oct 04, 2013 34.27 34.64 34.22 34.54 2,815,780 +0.35(+1.01%)
Oct 03, 2013 34.38 34.83 33.99 34.19 3,146,199 -0.22(-0.64%)
Oct 02, 2013 35.23 35.37 34.06 34.42 4,712,085 -0.53(-1.53%)
Oct 01, 2013 35.08 35.15 34.72 34.95 3,012,113 -0.04(-0.11%)
Sep 30, 2013 34.65 35.06 34.63 34.99 3,138,018 +0.10(+0.29%)
Sep 27, 2013 35.08 35.15 34.59 34.89 3,655,440 -0.20(-0.57%)
Sep 26, 2013 35.10 35.28 34.93 35.09 3,145,301 +0.07(+0.19%)
Sep 25, 2013 35.65 35.66 34.92 35.02 3,310,536 -0.59(-1.65%)
Sep 24, 2013 35.65 35.76 35.43 35.61 2,319,796 +0.02(+0.07%)
Sep 23, 2013 35.68 35.73 35.19 35.58 2,417,812 -0.15(-0.43%)
Sep 20, 2013 35.98 36.02 35.49 35.74 4,590,123 -0.21(-0.57%)
Sep 19, 2013 35.04 35.97 35.04 35.94 4,718,657 +0.75(+2.14%)
Sep 18, 2013 34.67 35.21 34.37 35.19 2,542,732 +0.45(+1.28%)
Sep 17, 2013 34.47 34.75 34.47 34.74 2,669,013 +0.28(+0.81%)
Sep 16, 2013 34.80 34.68 34.40 34.47 2,972,942 +0.10(+0.30%)
Sep 13, 2013 34.18 34.40 34.00 34.36 1,858,795 +0.14(+0.41%)
Sep 12, 2013 33.89 34.24 33.84 34.22 3,119,505 +0.31(+0.91%)
Sep 11, 2013 33.75 33.92 33.52 33.92 3,383,280 +0.14(+0.42%)
Sep 10, 2013 33.74 33.85 33.37 33.77 2,397,888 +0.08(+0.25%)
Sep 09, 2013 33.65 33.84 33.56 33.69 1,854,226 +0.07(+0.21%)
Sep 06, 2013 33.96 34.03 33.29 33.62 1,791,445 -0.32(-0.95%)
Sep 05, 2013 33.73 34.07 33.65 33.94 2,778,717 +0.21(+0.62%)
Sep 04, 2013 33.33 33.88 33.33 33.73 2,341,148 +0.54(+1.62%)
Sep 03, 2013 33.15 33.39 33.05 33.19 2,902,756 +0.32(+0.98%)
Aug 30, 2013 32.93 33.17 32.75 32.87 2,274,683 +0.06(+0.19%)
Aug 29, 2013 32.76 33.02 32.59 32.81 3,114,829 +0.05(+0.14%)
Aug 28, 2013 32.62 32.93 32.61 32.76 2,800,240 +0.07(+0.21%)
Aug 27, 2013 33.20 33.26 32.62 32.69 3,922,363 -0.52(-1.58%)
Aug 26, 2013 33.57 33.70 33.16 33.21 2,547,690 -0.34(-1.00%)
Aug 23, 2013 33.60 34.03 33.37 33.55 2,471,253 +0.06(+0.17%)
Aug 22, 2013 33.51 33.75 33.09 33.49 2,189,116 +0.04(+0.13%)
Aug 21, 2013 33.60 33.88 33.37 33.45 1,830,735 -0.16(-0.47%)
Aug 20, 2013 33.56 33.88 33.33 33.61 3,451,100 +0.09(+0.27%)
Aug 19, 2013 33.75 33.98 33.50 33.52 2,435,241 -0.32(-0.96%)
Aug 16, 2013 33.71 34.17 33.71 33.84 2,727,817 -0.05(-0.16%)
Aug 15, 2013 34.30 34.31 33.76 33.90 3,894,313 -0.56(-1.62%)
Aug 14, 2013 34.93 35.00 34.38 34.45 3,437,511 -0.51(-1.46%)
Aug 13, 2013 34.86 35.07 34.64 34.96 2,164,010 +0.17(+0.47%)
Aug 12, 2013 34.74 34.99 34.71 34.80 1,975,801 -0.12(-0.35%)
Aug 09, 2013 34.91 35.18 34.71 34.92 1,920,568 -0.01(-0.02%)
Aug 08, 2013 35.07 35.13 34.88 34.93 1,869,452 +0.11(+0.31%)
Aug 07, 2013 35.07 35.25 34.82 34.82 3,430,118 -0.48(-1.37%)
Aug 06, 2013 35.23 35.46 35.12 35.30 2,884,041 -0.02(-0.04%)
Aug 05, 2013 35.31 35.53 35.27 35.32 1,006,046 -0.20(-0.57%)
Aug 02, 2013 35.25 35.53 35.10 35.52 1,483,784 +0.22(+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.