Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 42.46 43.28 41.81 42.80 3,415,719 +0.07(+0.16%)
Oct 30, 2013 43.05 43.34 42.40 42.73 2,981,884 -0.19(-0.44%)
Oct 29, 2013 42.66 43.00 42.11 42.92 4,255,581 +0.05(+0.12%)
Oct 28, 2013 43.01 43.85 42.74 42.87 3,795,760 +0.10(+0.23%)
Oct 25, 2013 42.85 43.70 42.48 42.77 11,557,262 +0.03(+0.07%)
Oct 24, 2013 42.66 43.15 42.33 42.74 3,007,714 +0.19(+0.45%)
Oct 23, 2013 42.78 43.09 42.31 42.55 4,282,842 -0.53(-1.23%)
Oct 22, 2013 42.92 43.50 42.58 43.08 4,254,660 +0.27(+0.63%)
Oct 21, 2013 43.01 43.11 42.50 42.81 3,193,441 -0.16(-0.37%)
Oct 18, 2013 42.96 43.27 42.38 42.97 5,995,208 +0.15(+0.35%)
Oct 17, 2013 41.77 42.96 41.60 42.82 8,130,211 +1.22(+2.93%)
Oct 16, 2013 41.10 42.07 40.97 41.60 9,621,859 +0.98(+2.41%)
Oct 15, 2013 39.85 41.46 39.71 40.62 12,581,731 +1.01(+2.55%)
Oct 14, 2013 38.98 39.66 38.80 39.61 4,940,402 +0.35(+0.89%)
Oct 11, 2013 38.75 39.64 38.67 39.26 5,841,262 +0.26(+0.67%)
Oct 10, 2013 37.75 39.30 37.75 39.00 11,483,480 +2.74(+7.56%)
Oct 09, 2013 35.72 36.56 34.88 36.26 5,336,520 +0.59(+1.65%)
Oct 08, 2013 37.10 37.61 35.57 35.67 6,940,763 -1.34(-3.62%)
Oct 07, 2013 37.71 37.90 37.00 37.01 3,072,485 -1.14(-2.99%)
Oct 04, 2013 37.69 38.45 37.30 38.15 3,312,283 +0.46(+1.22%)
Oct 03, 2013 37.81 37.91 36.86 37.69 3,413,673 +0.03(+0.08%)
Oct 02, 2013 37.62 37.87 37.20 37.66 2,987,040 -0.29(-0.76%)
Oct 01, 2013 37.56 38.24 37.53 37.95 3,605,546 +0.45(+1.20%)
Sep 30, 2013 37.27 37.75 37.09 37.50 3,826,963 -0.48(-1.26%)
Sep 27, 2013 38.33 38.64 37.81 37.98 2,838,765 -0.55(-1.43%)
Sep 26, 2013 38.21 38.97 38.20 38.53 2,808,493 +0.53(+1.39%)
Sep 25, 2013 38.36 38.40 37.75 38.00 6,721,597 -0.30(-0.78%)
Sep 24, 2013 38.90 39.13 38.28 38.30 5,517,906 -0.59(-1.52%)
Sep 23, 2013 38.52 39.15 38.39 38.89 5,611,189 +0.59(+1.54%)
Sep 20, 2013 39.09 39.20 38.30 38.30 6,240,172 -0.80(-2.05%)
Sep 19, 2013 39.22 39.28 38.70 39.10 5,205,285 +0.05(+0.13%)
Sep 18, 2013 38.87 39.19 38.23 39.05 3,954,400 +0.10(+0.26%)
Sep 17, 2013 38.55 39.14 38.41 38.95 4,405,019 +0.63(+1.64%)
Sep 16, 2013 38.70 39.07 38.13 38.32 4,622,901 +0.04(+0.10%)
Sep 13, 2013 37.65 38.56 37.49 38.28 4,482,891 +0.65(+1.73%)
Sep 12, 2013 37.93 37.96 37.24 37.63 3,223,898 -0.27(-0.71%)
Sep 11, 2013 37.82 38.00 37.34 37.90 3,948,179 -0.02(-0.05%)
Sep 10, 2013 37.42 37.92 37.01 37.92 4,760,309 +0.76(+2.05%)
Sep 09, 2013 37.22 37.72 37.01 37.16 4,053,179 +0.14(+0.38%)
Sep 06, 2013 37.36 37.44 36.69 37.02 5,925,268 -0.47(-1.25%)
Sep 05, 2013 37.20 37.58 37.11 37.49 5,513,383 +0.35(+0.94%)
Sep 04, 2013 37.08 37.98 36.88 37.14 9,286,960 +0.15(+0.41%)
Sep 03, 2013 36.44 37.00 36.44 36.99 5,983,130 +0.99(+2.75%)
Aug 30, 2013 36.39 36.45 35.90 36.00 4,936,396 -0.35(-0.96%)
Aug 29, 2013 35.80 36.65 35.62 36.35 6,170,339 +0.54(+1.51%)
Aug 28, 2013 35.06 36.14 34.92 35.81 7,195,775 +0.79(+2.26%)
Aug 27, 2013 35.17 35.44 34.75 35.02 7,273,057 -0.79(-2.21%)
Aug 26, 2013 35.09 36.13 34.89 35.81 5,083,975 +0.73(+2.08%)
Aug 23, 2013 34.96 35.68 34.82 35.08 7,036,967 -0.12(-0.34%)
Aug 22, 2013 33.95 35.44 33.95 35.20 8,290,914 +1.45(+4.30%)
Aug 21, 2013 34.66 34.91 33.56 33.75 11,000,881 -1.05(-3.02%)
Aug 20, 2013 34.18 34.82 33.01 34.80 31,430,605 +4.07(+13.24%)
Aug 19, 2013 30.47 31.23 30.40 30.73 5,683,961 +0.36(+1.19%)
Aug 16, 2013 30.74 31.36 30.37 30.37 5,003,368 -0.44(-1.43%)
Aug 15, 2013 31.17 31.50 30.58 30.81 5,009,302 -0.86(-2.72%)
Aug 14, 2013 30.94 32.17 30.71 31.67 7,029,357 +0.81(+2.62%)
Aug 13, 2013 30.88 31.01 30.35 30.86 3,652,492 +0.00(+0.00%)
Aug 12, 2013 30.46 31.60 30.44 30.86 4,242,361 +0.23(+0.75%)
Aug 09, 2013 30.97 31.17 30.41 30.63 2,797,659 -0.40(-1.29%)
Aug 08, 2013 30.28 31.42 30.16 31.03 4,407,895 +0.59(+1.94%)
Aug 07, 2013 31.12 31.18 30.17 30.44 5,512,762 -0.95(-3.03%)
Aug 06, 2013 31.20 31.54 30.77 31.39 4,577,956 +0.15(+0.48%)
Aug 05, 2013 31.19 31.73 31.09 31.24 4,872,381 -0.06(-0.19%)
Aug 02, 2013 30.62 31.33 30.05 31.30 3,203,226 +0.59(+1.92%)
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.