Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 32.34 32.64 32.32 32.33 2,211,470 -0.01(-0.02%)
Nov 27, 2013 32.58 32.65 32.29 32.33 4,769,706 -0.25(-0.78%)
Nov 26, 2013 32.71 32.82 32.52 32.59 5,309,674 -0.08(-0.23%)
Nov 25, 2013 32.76 32.88 32.58 32.66 4,273,713 -0.10(-0.31%)
Nov 22, 2013 32.66 32.83 32.51 32.77 3,817,797 +0.05(+0.15%)
Nov 21, 2013 32.71 32.88 32.53 32.72 3,674,460 +0.08(+0.25%)
Nov 20, 2013 33.04 33.15 32.60 32.64 4,935,581 -0.34(-1.04%)
Nov 19, 2013 33.11 33.24 32.86 32.98 5,360,883 -0.21(-0.64%)
Nov 18, 2013 33.14 33.25 32.97 33.19 6,431,974 +0.33(+1.00%)
Nov 15, 2013 32.60 32.87 32.50 32.86 4,532,311 +0.17(+0.53%)
Nov 14, 2013 32.57 32.80 32.47 32.69 5,345,949 +0.19(+0.57%)
Nov 13, 2013 32.40 32.51 31.98 32.51 6,556,018 -0.03(-0.11%)
Nov 12, 2013 32.81 32.87 32.49 32.54 11,209,584 +0.19(+0.57%)
Nov 11, 2013 32.16 32.82 31.98 32.36 8,298,805 +0.58(+1.84%)
Nov 08, 2013 31.66 31.79 31.15 31.77 5,507,773 +0.00(+0.00%)
Nov 07, 2013 32.12 32.20 31.72 31.77 4,715,990 -0.34(-1.05%)
Nov 06, 2013 31.77 32.14 31.63 32.11 4,950,654 +0.46(+1.45%)
Nov 05, 2013 32.07 32.19 31.65 31.65 7,606,569 -0.42(-1.31%)
Nov 04, 2013 32.08 32.12 31.72 32.07 5,760,715 +0.10(+0.32%)
Nov 01, 2013 31.94 32.13 31.85 31.97 4,399,248 +0.14(+0.43%)
Oct 31, 2013 32.05 32.12 31.49 31.83 5,736,899 -0.18(-0.55%)
Oct 30, 2013 32.23 32.33 31.97 32.01 5,645,314 -0.12(-0.36%)
Oct 29, 2013 32.20 32.34 32.04 32.12 4,673,948 -0.02(-0.06%)
Oct 28, 2013 32.10 32.32 32.03 32.14 18,009,008 +0.01(+0.04%)
Oct 25, 2013 31.72 32.14 31.56 32.13 14,445,348 +0.38(+1.20%)
Oct 24, 2013 31.61 31.80 31.37 31.75 13,187,428 +0.14(+0.43%)
Oct 23, 2013 31.26 31.95 30.87 31.61 8,922,643 +0.87(+2.83%)
Oct 22, 2013 30.38 30.93 30.24 30.74 5,378,433 +0.41(+1.34%)
Oct 21, 2013 30.47 30.50 30.16 30.34 3,541,627 -0.12(-0.40%)
Oct 18, 2013 30.32 30.53 30.20 30.46 3,956,302 +0.13(+0.43%)
Oct 17, 2013 29.72 30.41 29.59 30.33 5,286,121 +0.58(+1.96%)
Oct 16, 2013 29.60 29.75 29.42 29.75 3,724,622 +0.20(+0.67%)
Oct 15, 2013 29.81 29.90 29.51 29.55 3,373,111 -0.40(-1.34%)
Oct 14, 2013 30.02 30.04 29.47 29.95 4,160,506 -0.14(-0.45%)
Oct 11, 2013 29.95 30.15 29.89 30.09 2,783,284 +0.09(+0.29%)
Oct 10, 2013 29.74 30.04 29.40 30.00 3,915,138 +0.31(+1.05%)
Oct 09, 2013 29.58 30.18 29.53 29.68 5,215,145 +0.13(+0.44%)
Oct 08, 2013 29.24 29.85 29.23 29.55 3,970,992 +0.24(+0.81%)
Oct 07, 2013 29.28 29.61 29.24 29.32 2,592,101 -0.14(-0.46%)
Oct 04, 2013 29.49 29.64 29.36 29.45 2,513,056 +0.01(+0.02%)
Oct 03, 2013 29.63 29.66 29.35 29.45 4,573,365 -0.37(-1.25%)
Oct 02, 2013 29.64 29.82 29.52 29.82 3,461,595 +0.11(+0.37%)
Oct 01, 2013 29.58 29.77 29.45 29.71 3,183,816 +0.25(+0.85%)
Sep 30, 2013 29.38 29.63 29.32 29.46 3,574,749 -0.06(-0.21%)
Sep 27, 2013 29.46 29.73 29.37 29.52 2,654,141 -0.14(-0.46%)
Sep 26, 2013 29.72 29.89 29.53 29.66 2,537,299 -0.10(-0.34%)
Sep 25, 2013 30.11 30.15 29.75 29.76 3,168,483 -0.29(-0.95%)
Sep 24, 2013 30.13 30.15 29.95 30.04 3,573,343 -0.08(-0.27%)
Sep 23, 2013 29.78 30.39 29.70 30.13 5,460,687 +0.41(+1.37%)
Sep 20, 2013 30.28 30.33 29.67 29.72 5,816,122 -0.64(-2.10%)
Sep 19, 2013 30.53 30.66 30.12 30.36 6,161,241 -0.10(-0.31%)
Sep 18, 2013 29.26 30.66 29.17 30.45 9,162,290 +1.09(+3.73%)
Sep 17, 2013 29.13 29.38 29.07 29.36 3,843,385 +0.26(+0.89%)
Sep 16, 2013 29.40 29.53 29.06 29.10 4,424,950 +0.14(+0.47%)
Sep 13, 2013 28.61 29.15 28.58 28.96 7,117,113 +0.48(+1.67%)
Sep 12, 2013 28.77 28.92 28.45 28.49 4,749,637 -0.20(-0.69%)
Sep 11, 2013 29.09 29.13 28.65 28.68 6,413,874 -0.46(-1.59%)
Sep 10, 2013 29.09 29.22 28.92 29.15 3,132,814 +0.15(+0.52%)
Sep 09, 2013 28.98 29.07 28.82 29.00 2,926,612 +0.07(+0.26%)
Sep 06, 2013 28.80 29.22 28.79 28.92 4,979,764 +0.29(+1.00%)
Sep 05, 2013 28.67 28.85 28.59 28.64 3,309,569 -0.05(-0.17%)
Sep 04, 2013 28.65 28.77 28.43 28.68 3,408,409 +0.03(+0.12%)
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.