Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 33.57 33.79 33.40 33.41 6,611,003 -0.24(-0.72%)
Oct 30, 2013 34.18 34.18 33.60 33.65 5,816,814 -0.68(-1.99%)
Oct 29, 2013 34.12 34.62 34.12 34.34 7,283,757 +0.26(+0.75%)
Oct 28, 2013 33.88 34.46 33.77 34.08 8,021,614 +0.08(+0.24%)
Oct 25, 2013 33.86 34.36 33.49 34.00 10,089,645 +0.94(+2.86%)
Oct 24, 2013 33.54 33.78 32.92 33.05 7,363,567 -0.28(-0.83%)
Oct 23, 2013 33.62 33.69 33.29 33.33 5,989,375 -0.46(-1.37%)
Oct 22, 2013 33.37 34.00 33.18 33.79 10,060,131 +0.45(+1.34%)
Oct 21, 2013 33.16 33.48 32.94 33.34 6,834,477 +0.01(+0.04%)
Oct 18, 2013 33.36 33.76 32.94 33.33 13,359,943 +0.11(+0.33%)
Oct 17, 2013 32.38 33.32 32.38 33.22 10,499,022 +0.77(+2.36%)
Oct 16, 2013 31.94 32.60 31.86 32.45 6,363,238 +0.68(+2.13%)
Oct 15, 2013 31.76 31.98 31.55 31.78 5,123,716 -0.17(-0.54%)
Oct 14, 2013 31.18 32.03 31.08 31.95 4,897,428 +0.47(+1.49%)
Oct 11, 2013 31.51 31.51 31.00 31.48 4,329,907 -0.02(-0.07%)
Oct 10, 2013 31.10 31.50 30.69 31.50 5,751,565 +0.60(+1.94%)
Oct 09, 2013 30.84 31.25 30.56 30.90 7,410,993 +0.20(+0.65%)
Oct 08, 2013 31.92 31.94 30.61 30.70 10,282,820 -1.08(-3.41%)
Oct 07, 2013 31.80 32.40 31.78 31.78 6,820,120 -0.49(-1.52%)
Oct 04, 2013 31.85 32.33 31.72 32.27 6,005,539 +0.54(+1.72%)
Oct 03, 2013 31.45 31.96 31.10 31.73 10,180,680 +0.04(+0.13%)
Oct 02, 2013 31.27 31.70 31.11 31.69 5,851,640 +0.10(+0.33%)
Oct 01, 2013 30.90 31.65 30.90 31.58 6,031,969 +1.01(+3.32%)
Sep 27, 2013 30.94 30.96 30.35 30.57 9,596,198 -0.46(-1.49%)
Sep 26, 2013 31.26 31.46 30.90 31.03 7,299,758 -0.23(-0.73%)
Sep 25, 2013 31.78 31.83 31.05 31.26 6,629,592 -0.45(-1.41%)
Sep 24, 2013 32.38 32.38 31.68 31.71 10,235,801 -0.77(-2.38%)
Sep 23, 2013 32.80 32.80 32.36 32.48 4,598,119 -0.51(-1.55%)
Sep 20, 2013 32.71 33.10 32.64 32.99 15,230,129 +0.30(+0.93%)
Sep 19, 2013 33.25 33.26 32.62 32.69 7,603,107 -0.36(-1.09%)
Sep 18, 2013 32.54 33.39 32.33 33.05 9,700,280 +0.22(+0.67%)
Sep 17, 2013 31.67 32.89 31.63 32.83 10,576,679 +1.23(+3.88%)
Sep 16, 2013 31.33 31.69 30.96 31.60 5,128,698 +0.64(+2.07%)
Sep 13, 2013 30.83 30.96 30.64 30.96 3,296,894 +0.13(+0.42%)
Sep 12, 2013 30.92 31.00 30.69 30.83 3,767,237 -0.17(-0.56%)
Sep 11, 2013 30.90 31.01 30.61 31.00 4,990,838 +0.12(+0.38%)
Sep 10, 2013 30.74 30.90 30.41 30.88 6,209,787 +0.24(+0.79%)
Sep 09, 2013 30.26 30.65 30.00 30.64 4,663,522 +0.37(+1.23%)
Sep 06, 2013 30.02 30.58 29.58 30.27 5,789,141 +0.26(+0.87%)
Sep 05, 2013 29.67 30.11 29.65 30.00 4,859,259 +0.26(+0.88%)
Sep 04, 2013 29.38 29.75 29.37 29.74 4,626,842 +0.37(+1.27%)
Sep 03, 2013 29.65 29.85 29.18 29.37 4,230,094 -0.01(-0.05%)
Aug 30, 2013 29.49 29.67 29.17 29.38 4,597,820 -0.01(-0.02%)
Aug 29, 2013 29.18 29.71 29.14 29.39 3,889,482 +0.04(+0.14%)
Aug 28, 2013 29.33 29.52 29.20 29.35 4,356,978 -0.05(-0.16%)
Aug 27, 2013 29.67 29.71 29.38 29.40 6,499,677 -0.57(-1.89%)
Aug 26, 2013 29.95 30.16 29.78 29.96 5,073,558 +0.01(+0.05%)
Aug 23, 2013 29.66 30.00 29.55 29.95 3,971,132 +0.35(+1.19%)
Aug 22, 2013 29.24 29.72 29.16 29.60 5,913,090 +0.42(+1.44%)
Aug 21, 2013 29.53 29.57 29.14 29.18 5,972,713 -0.46(-1.54%)
Aug 20, 2013 29.85 29.98 29.55 29.63 4,064,474 -0.28(-0.92%)
Aug 19, 2013 29.66 30.21 29.62 29.91 4,806,404 +0.26(+0.86%)
Aug 16, 2013 29.61 29.75 29.25 29.65 8,835,924 -0.14(-0.49%)
Aug 15, 2013 30.76 30.77 29.74 29.80 6,327,029 -0.94(-3.07%)
Aug 14, 2013 30.93 31.19 30.65 30.74 4,334,955 -0.24(-0.78%)
Aug 13, 2013 31.11 31.16 30.81 30.98 4,048,363 -0.08(-0.24%)
Aug 12, 2013 30.83 31.17 30.61 31.06 5,548,669 +0.23(+0.74%)
Aug 09, 2013 30.96 31.03 30.67 30.83 4,772,016 -0.24(-0.78%)
Aug 08, 2013 30.94 31.16 30.76 31.07 4,194,242 +0.34(+1.10%)
Aug 07, 2013 30.83 30.94 30.49 30.74 4,774,406 -0.21(-0.69%)
Aug 06, 2013 30.63 31.03 30.63 30.95 7,053,791 +0.12(+0.38%)
Aug 05, 2013 31.07 31.28 30.68 30.83 4,282,836 -0.42(-1.35%)
Aug 02, 2013 31.11 31.32 30.90 31.25 4,627,644 +0.05(+0.15%)
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.