Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 33.84 34.04 33.64 33.71 22,278 -0.02(-0.05%)
Nov 27, 2013 32.89 33.95 32.72 33.73 62,129 +0.71(+2.14%)
Nov 26, 2013 31.86 33.26 31.72 33.02 99,993 +1.30(+4.10%)
Nov 25, 2013 32.21 32.32 31.47 31.72 82,170 -0.49(-1.52%)
Nov 22, 2013 31.90 32.33 31.47 32.21 94,988 +0.31(+0.96%)
Nov 21, 2013 31.69 32.00 31.43 31.90 147,206 +0.40(+1.27%)
Nov 20, 2013 31.99 32.10 31.29 31.50 79,105 -0.22(-0.71%)
Nov 19, 2013 32.58 32.61 31.58 31.73 70,625 -0.91(-2.78%)
Nov 18, 2013 32.98 32.98 32.47 32.63 52,919 -0.18(-0.54%)
Nov 15, 2013 32.49 32.99 32.15 32.81 120,143 +0.26(+0.81%)
Nov 14, 2013 32.24 32.72 31.97 32.55 63,353 +0.79(+2.48%)
Nov 12, 2013 32.15 32.16 31.63 31.76 53,513 -0.50(-1.56%)
Nov 11, 2013 32.36 32.62 32.12 32.26 54,067 -0.31(-0.96%)
Nov 08, 2013 32.76 32.97 31.58 32.57 95,556 -0.02(-0.05%)
Nov 07, 2013 33.53 33.53 32.36 32.59 80,996 -0.54(-1.64%)
Nov 06, 2013 33.71 33.88 32.91 33.13 67,169 -0.33(-0.98%)
Nov 05, 2013 33.32 33.60 33.15 33.46 95,279 +0.11(+0.34%)
Nov 04, 2013 33.05 33.55 32.80 33.35 93,182 +0.22(+0.65%)
Nov 01, 2013 32.80 33.39 32.53 33.13 129,855 +0.27(+0.83%)
Oct 31, 2013 32.75 33.25 32.73 32.86 85,448 +0.10(+0.29%)
Oct 30, 2013 33.05 33.33 32.75 32.77 60,302 -0.34(-1.01%)
Oct 29, 2013 33.54 33.55 32.75 33.10 57,795 -0.31(-0.93%)
Oct 28, 2013 33.13 33.42 32.95 33.41 59,422 +0.35(+1.06%)
Oct 25, 2013 33.41 33.41 32.59 33.06 77,778 -0.18(-0.53%)
Oct 24, 2013 33.09 33.37 32.72 33.24 63,105 +0.34(+1.04%)
Oct 23, 2013 32.99 33.26 32.61 32.89 45,633 -0.15(-0.46%)
Oct 22, 2013 32.87 33.33 32.79 33.05 47,259 +0.20(+0.61%)
Oct 21, 2013 33.15 33.15 32.68 32.85 44,737 -0.29(-0.87%)
Oct 18, 2013 32.75 33.13 32.41 33.13 67,372 +0.41(+1.24%)
Oct 17, 2013 32.15 32.75 32.07 32.73 68,844 +0.40(+1.24%)
Oct 16, 2013 31.64 32.50 31.36 32.33 187,117 +0.80(+2.53%)
Oct 15, 2013 31.62 31.69 31.36 31.53 43,259 -0.11(-0.35%)
Oct 14, 2013 31.50 31.95 31.27 31.64 103,717 -0.18(-0.55%)
Oct 11, 2013 30.84 31.94 30.71 31.82 58,204 +0.74(+2.39%)
Oct 10, 2013 30.66 31.14 30.50 31.07 41,714 +0.87(+2.88%)
Oct 09, 2013 30.64 30.95 29.95 30.20 61,409 -0.33(-1.07%)
Oct 08, 2013 31.00 31.00 30.35 30.53 53,655 -0.61(-1.95%)
Oct 07, 2013 31.03 31.29 30.87 31.14 64,375 -0.03(-0.10%)
Oct 04, 2013 31.01 31.45 30.79 31.17 49,317 +0.04(+0.13%)
Oct 03, 2013 31.31 31.64 30.92 31.13 52,420 -0.31(-0.99%)
Oct 02, 2013 31.45 31.66 31.10 31.44 70,452 -0.18(-0.58%)
Oct 01, 2013 31.44 31.69 31.02 31.62 107,398 +0.36(+1.15%)
Sep 27, 2013 30.91 31.38 30.83 31.26 94,572 +0.12(+0.38%)
Sep 26, 2013 30.82 31.15 30.51 31.14 51,908 +0.48(+1.56%)
Sep 25, 2013 31.00 31.14 30.63 30.67 42,627 -0.34(-1.11%)
Sep 24, 2013 30.81 31.30 30.46 31.01 64,934 +0.07(+0.23%)
Sep 23, 2013 30.99 31.06 30.39 30.94 71,447 +0.03(+0.10%)
Sep 20, 2013 31.17 31.77 30.81 30.91 124,469 -0.07(-0.23%)
Sep 19, 2013 30.71 31.03 30.55 30.98 47,762 +0.26(+0.86%)
Sep 18, 2013 30.67 31.15 30.26 30.71 140,790 +0.04(+0.13%)
Sep 17, 2013 31.15 31.22 30.36 30.67 78,228 -0.38(-1.23%)
Sep 16, 2013 31.30 31.34 30.93 31.06 55,233 +0.10(+0.31%)
Sep 13, 2013 30.49 31.02 30.40 30.96 54,500 +0.63(+2.08%)
Sep 12, 2013 30.59 30.72 30.12 30.33 62,603 -0.42(-1.35%)
Sep 11, 2013 30.63 30.94 30.39 30.75 79,634 +0.02(+0.05%)
Sep 10, 2013 30.77 31.18 30.65 30.73 60,013 -0.02(-0.05%)
Sep 09, 2013 30.10 30.97 30.09 30.75 55,414 +0.78(+2.61%)
Sep 06, 2013 29.99 30.14 29.33 29.96 40,013 +0.19(+0.64%)
Sep 05, 2013 29.87 30.23 29.76 29.77 40,535 +0.00(+0.00%)
Sep 04, 2013 29.48 29.90 29.21 29.77 109,183 +0.29(+0.98%)
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.