Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 32.97 33.07 32.85 32.85 177,192 +0.03(+0.09%)
Nov 27, 2013 32.98 33.05 32.81 32.81 744,074 +0.13(+0.39%)
Nov 26, 2013 32.76 32.85 32.66 32.69 574,596 -0.13(-0.39%)
Nov 25, 2013 32.91 33.02 32.75 32.81 668,694 -0.08(-0.24%)
Nov 22, 2013 32.76 32.94 32.72 32.89 768,069 +0.04(+0.13%)
Nov 21, 2013 32.80 32.88 32.63 32.85 1,287,709 -0.42(-1.26%)
Nov 20, 2013 33.65 33.74 33.08 33.27 1,600,680 -0.34(-1.00%)
Nov 19, 2013 33.66 33.71 33.50 33.61 799,652 -0.06(-0.19%)
Nov 18, 2013 33.86 33.86 33.61 33.67 681,925 -0.11(-0.33%)
Nov 15, 2013 33.71 33.78 33.65 33.78 413,712 +0.15(+0.46%)
Nov 14, 2013 33.60 33.73 33.56 33.63 1,117,936 -0.13(-0.38%)
Nov 13, 2013 33.39 33.76 33.39 33.76 692,747 +0.13(+0.39%)
Nov 12, 2013 33.63 33.76 33.50 33.62 1,138,645 -0.39(-1.14%)
Nov 11, 2013 34.06 34.10 33.84 34.01 1,116,586 -0.10(-0.28%)
Nov 08, 2013 33.88 34.11 33.69 34.11 934,151 +0.23(+0.69%)
Nov 07, 2013 34.37 34.37 33.79 33.87 547,172 -0.43(-1.24%)
Nov 06, 2013 34.27 34.34 34.07 34.30 898,956 +0.18(+0.52%)
Nov 05, 2013 33.92 34.16 33.78 34.12 326,781 +0.19(+0.55%)
Nov 04, 2013 33.94 34.12 33.73 33.93 344,042 -0.04(-0.12%)
Nov 01, 2013 33.82 33.99 33.71 33.97 1,008,580 -0.16(-0.46%)
Oct 31, 2013 34.25 34.28 34.03 34.13 703,139 +0.23(+0.69%)
Oct 30, 2013 34.28 34.28 33.89 33.90 582,057 -0.40(-1.15%)
Oct 29, 2013 33.94 34.29 33.94 34.29 984,287 +0.01(+0.04%)
Oct 28, 2013 34.18 34.42 34.14 34.28 663,721 +0.23(+0.67%)
Oct 25, 2013 34.09 34.15 33.93 34.05 1,001,545 +0.21(+0.63%)
Oct 24, 2013 33.84 33.98 33.78 33.84 506,056 +0.01(+0.03%)
Oct 23, 2013 33.96 33.96 33.58 33.83 593,181 -0.19(-0.54%)
Oct 22, 2013 34.03 34.17 33.82 34.01 1,975,574 +0.71(+2.12%)
Oct 21, 2013 33.24 33.32 33.08 33.31 776,107 +0.15(+0.44%)
Oct 18, 2013 33.02 33.24 32.97 33.16 551,151 +0.02(+0.05%)
Oct 17, 2013 32.45 33.15 32.43 33.15 1,081,377 +1.12(+3.50%)
Oct 16, 2013 31.96 32.13 31.87 32.02 410,721 +0.21(+0.66%)
Oct 15, 2013 32.02 32.02 31.71 31.81 712,860 -0.40(-1.23%)
Oct 14, 2013 31.98 32.21 31.93 32.21 341,537 +0.25(+0.79%)
Oct 11, 2013 31.82 31.98 31.75 31.96 409,345 -0.19(-0.58%)
Oct 10, 2013 31.60 32.14 31.60 32.14 442,278 +0.60(+1.91%)
Oct 09, 2013 31.56 31.66 30.76 31.54 798,865 -0.28(-0.86%)
Oct 08, 2013 32.03 32.04 31.76 31.81 428,400 +0.03(+0.10%)
Oct 07, 2013 31.60 31.88 31.58 31.78 379,157 +0.04(+0.12%)
Oct 04, 2013 31.86 31.92 31.66 31.75 1,421,305 -0.15(-0.48%)
Oct 03, 2013 32.01 32.03 31.82 31.90 1,769,038 -0.06(-0.18%)
Oct 02, 2013 32.04 32.04 31.84 31.96 1,264,371 -0.15(-0.47%)
Oct 01, 2013 32.34 32.34 32.05 32.11 842,737 -0.37(-1.14%)
Sep 30, 2013 32.67 32.81 32.45 32.48 1,066,369 -0.43(-1.31%)
Sep 27, 2013 32.74 32.93 32.65 32.91 199,543 -0.12(-0.36%)
Sep 26, 2013 32.94 33.03 32.80 33.03 295,214 +0.29(+0.90%)
Sep 25, 2013 32.86 32.88 32.72 32.74 382,835 -0.12(-0.38%)
Sep 24, 2013 32.90 33.00 32.79 32.86 279,212 -0.36(-1.08%)
Sep 23, 2013 33.48 33.48 33.11 33.22 591,821 -0.01(-0.02%)
Sep 20, 2013 33.28 33.29 33.17 33.23 466,101 -0.31(-0.91%)
Sep 19, 2013 33.74 33.74 33.41 33.53 803,996 +0.16(+0.48%)
Sep 18, 2013 32.79 33.43 32.69 33.37 591,086 +0.34(+1.02%)
Sep 17, 2013 32.98 33.13 32.88 33.04 390,374 +0.06(+0.17%)
Sep 16, 2013 33.06 33.10 32.93 32.98 503,822 +0.40(+1.24%)
Sep 13, 2013 32.41 32.60 32.31 32.58 3,421,616 +0.25(+0.76%)
Sep 12, 2013 32.47 32.53 32.33 32.33 3,593,859 -0.23(-0.71%)
Sep 11, 2013 32.52 32.60 32.39 32.56 7,675,824 +0.21(+0.66%)
Sep 10, 2013 32.45 32.47 32.29 32.35 3,435,371 +0.06(+0.18%)
Sep 09, 2013 32.29 32.35 32.13 32.29 894,343 +0.51(+1.60%)
Sep 06, 2013 31.68 31.91 31.43 31.78 469,125 +0.36(+1.14%)
Sep 05, 2013 31.62 31.66 31.40 31.42 683,815 -0.20(-0.64%)
Sep 04, 2013 31.49 31.68 31.34 31.63 402,634 +0.12(+0.39%)
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.