Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 41.00 41.18 40.89 41.06 109,308 +0.10(+0.25%)
Nov 27, 2013 41.07 41.45 40.88 40.96 433,313 -0.04(-0.09%)
Nov 26, 2013 40.94 41.14 40.54 41.00 462,866 +0.34(+0.83%)
Nov 25, 2013 41.50 41.59 40.49 40.66 406,008 -0.58(-1.41%)
Nov 22, 2013 40.67 41.34 40.60 41.24 416,624 +0.61(+1.50%)
Nov 21, 2013 39.93 40.83 39.75 40.63 528,564 +0.70(+1.76%)
Nov 20, 2013 40.17 40.35 39.82 39.93 225,374 -0.18(-0.44%)
Nov 19, 2013 40.63 40.89 40.02 40.11 390,388 -0.55(-1.36%)
Nov 18, 2013 41.01 41.33 40.51 40.66 423,124 -0.07(-0.16%)
Nov 15, 2013 40.42 40.94 40.23 40.73 308,769 +0.22(+0.55%)
Nov 14, 2013 40.28 40.54 39.95 40.50 260,704 +0.26(+0.65%)
Nov 13, 2013 39.84 40.26 39.78 40.24 417,388 +0.02(+0.05%)
Nov 12, 2013 40.36 40.41 39.94 40.22 303,167 -0.19(-0.46%)
Nov 11, 2013 40.62 40.66 39.72 40.41 470,685 -0.13(-0.32%)
Nov 08, 2013 40.01 40.64 39.97 40.54 451,020 +0.48(+1.19%)
Nov 07, 2013 40.74 40.86 40.06 40.06 687,553 -0.61(-1.49%)
Nov 06, 2013 40.23 40.83 40.21 40.67 525,912 +0.77(+1.92%)
Nov 05, 2013 39.53 40.17 39.30 39.90 292,440 +0.17(+0.42%)
Nov 04, 2013 39.54 39.74 39.29 39.74 385,936 +0.28(+0.71%)
Nov 01, 2013 39.82 40.07 39.36 39.46 656,391 -0.09(-0.24%)
Oct 31, 2013 39.39 39.93 39.06 39.55 342,186 +0.12(+0.31%)
Oct 30, 2013 40.00 40.11 39.33 39.43 404,684 -0.60(-1.49%)
Oct 29, 2013 39.44 40.03 39.33 40.03 561,046 +0.70(+1.78%)
Oct 28, 2013 39.63 39.70 38.98 39.32 496,573 -0.44(-1.11%)
Oct 25, 2013 39.76 39.83 39.52 39.76 313,493 +0.00(+0.00%)
Oct 24, 2013 39.46 39.77 39.17 39.76 469,656 +0.47(+1.19%)
Oct 23, 2013 38.32 39.79 38.23 39.30 1,529,993 +1.03(+2.69%)
Oct 22, 2013 40.19 40.19 37.49 38.27 2,073,913 -0.17(-0.44%)
Oct 21, 2013 37.88 38.45 37.80 38.44 875,724 +0.64(+1.71%)
Oct 18, 2013 38.65 38.89 37.73 37.79 1,612,259 -0.89(-2.30%)
Oct 17, 2013 37.43 38.76 37.28 38.68 622,455 +1.20(+3.19%)
Oct 16, 2013 37.10 37.85 37.05 37.48 541,890 +0.50(+1.36%)
Oct 15, 2013 37.53 37.58 36.85 36.98 432,064 -0.49(-1.30%)
Oct 14, 2013 36.93 37.59 36.77 37.46 239,712 +0.23(+0.63%)
Oct 11, 2013 36.90 37.25 36.73 37.23 267,667 +0.39(+1.07%)
Oct 10, 2013 36.45 36.86 36.26 36.84 472,185 +1.23(+3.47%)
Oct 09, 2013 36.10 36.19 35.54 35.60 464,814 -0.45(-1.24%)
Oct 08, 2013 36.49 36.59 36.02 36.05 670,173 -0.49(-1.33%)
Oct 07, 2013 36.15 36.83 36.08 36.54 310,904 -0.01(-0.03%)
Oct 04, 2013 36.72 36.81 36.47 36.55 340,609 -0.12(-0.33%)
Oct 03, 2013 37.00 37.00 36.32 36.67 440,238 -0.39(-1.06%)
Oct 02, 2013 36.59 37.14 36.44 37.06 478,082 +0.18(+0.48%)
Oct 01, 2013 36.38 37.16 36.29 36.88 594,743 +0.62(+1.70%)
Sep 30, 2013 36.27 36.50 35.85 36.27 501,122 +0.00(+0.00%)
Sep 27, 2013 35.81 36.35 35.72 36.27 397,274 +0.20(+0.54%)
Sep 26, 2013 35.71 36.11 35.59 36.07 397,316 +0.37(+1.05%)
Sep 25, 2013 35.85 35.90 35.54 35.70 265,249 -0.19(-0.52%)
Sep 24, 2013 35.36 35.97 34.85 35.88 567,838 +0.44(+1.24%)
Sep 23, 2013 36.16 36.32 35.40 35.45 600,311 -0.84(-2.32%)
Sep 20, 2013 36.59 36.66 36.20 36.29 617,361 -0.31(-0.84%)
Sep 19, 2013 37.05 37.08 36.53 36.59 522,020 -0.49(-1.31%)
Sep 18, 2013 36.69 37.09 36.37 37.08 448,830 +0.30(+0.81%)
Sep 17, 2013 36.22 36.88 35.88 36.78 456,398 +0.50(+1.39%)
Sep 16, 2013 35.70 36.31 35.50 36.28 552,187 +0.90(+2.54%)
Sep 13, 2013 35.32 35.41 34.82 35.38 348,638 +0.10(+0.29%)
Sep 12, 2013 34.97 35.34 34.91 35.28 416,011 +0.36(+1.04%)
Sep 11, 2013 34.59 35.06 34.50 34.91 383,503 +0.36(+1.03%)
Sep 10, 2013 34.67 34.89 34.43 34.56 230,348 +0.15(+0.43%)
Sep 09, 2013 33.98 34.56 33.98 34.41 225,421 +0.49(+1.43%)
Sep 06, 2013 34.32 34.35 33.55 33.92 244,130 -0.27(-0.79%)
Sep 05, 2013 34.06 34.34 34.05 34.19 191,810 +0.08(+0.25%)
Sep 04, 2013 33.43 34.16 33.43 34.11 390,747 +0.69(+2.07%)
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.