Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 41.38 41.76 41.24 41.31 1,403,781 -0.06(-0.15%)
Nov 27, 2013 41.45 41.66 41.23 41.37 2,287,712 +0.09(+0.23%)
Nov 26, 2013 41.03 41.49 40.97 41.27 2,405,228 +0.18(+0.43%)
Nov 25, 2013 41.04 41.30 40.94 41.10 4,461,083 +0.23(+0.56%)
Nov 22, 2013 39.77 40.92 39.55 40.87 4,905,976 +1.33(+3.37%)
Nov 21, 2013 39.70 39.70 39.32 39.54 2,046,752 -0.04(-0.09%)
Nov 20, 2013 39.62 39.89 39.44 39.57 1,803,730 +0.08(+0.21%)
Nov 19, 2013 39.47 39.67 39.28 39.49 1,993,335 -0.03(-0.08%)
Nov 18, 2013 39.71 39.94 39.43 39.52 2,601,534 -0.20(-0.50%)
Nov 15, 2013 39.47 39.72 39.30 39.72 2,513,004 +0.18(+0.47%)
Nov 14, 2013 39.27 39.56 38.98 39.53 2,447,042 +0.26(+0.67%)
Nov 13, 2013 38.29 39.28 38.26 39.27 3,531,425 +0.91(+2.38%)
Nov 12, 2013 38.42 38.61 38.24 38.36 3,580,616 -0.21(-0.56%)
Nov 11, 2013 38.56 38.70 38.51 38.57 1,824,419 +0.05(+0.14%)
Nov 08, 2013 38.22 38.53 38.08 38.52 3,865,543 +0.30(+0.78%)
Nov 07, 2013 39.17 39.27 38.16 38.22 3,530,755 -0.95(-2.43%)
Nov 06, 2013 39.20 39.72 38.91 39.17 5,216,555 +0.48(+1.23%)
Nov 05, 2013 38.51 38.81 38.23 38.70 3,467,911 +0.20(+0.51%)
Nov 04, 2013 38.16 38.55 38.06 38.50 3,300,721 +0.55(+1.45%)
Nov 01, 2013 37.86 38.15 37.83 37.95 1,606,129 +0.09(+0.23%)
Oct 31, 2013 37.88 38.08 37.54 37.86 3,402,773 +0.01(+0.02%)
Oct 30, 2013 38.09 38.18 37.57 37.85 2,601,159 -0.18(-0.48%)
Oct 29, 2013 38.21 38.33 37.95 38.03 4,527,692 -0.10(-0.25%)
Oct 28, 2013 37.37 38.14 37.30 38.13 4,872,226 +0.76(+2.04%)
Oct 25, 2013 37.51 37.54 37.09 37.37 3,162,948 +0.26(+0.70%)
Oct 24, 2013 37.58 37.58 37.10 37.11 2,779,139 -0.30(-0.80%)
Oct 23, 2013 37.22 37.45 36.98 37.41 2,379,479 +0.18(+0.47%)
Oct 22, 2013 37.38 37.50 37.03 37.23 4,533,519 +0.04(+0.10%)
Oct 21, 2013 37.49 37.75 37.03 37.19 7,468,178 +1.22(+3.39%)
Oct 18, 2013 35.74 35.97 35.46 35.97 3,434,706 +0.42(+1.19%)
Oct 17, 2013 35.32 35.82 35.26 35.55 3,710,285 +0.10(+0.28%)
Oct 16, 2013 34.70 35.47 34.70 35.45 4,754,216 +0.93(+2.68%)
Oct 15, 2013 34.76 34.98 34.48 34.53 6,513,532 -0.27(-0.76%)
Oct 14, 2013 34.06 34.90 34.06 34.79 2,747,194 +0.26(+0.75%)
Oct 11, 2013 34.29 34.54 34.06 34.53 2,933,369 +0.24(+0.70%)
Oct 10, 2013 34.38 34.45 34.18 34.29 1,863,905 +0.41(+1.20%)
Oct 09, 2013 33.53 34.07 33.34 33.88 3,279,663 +0.47(+1.40%)
Oct 08, 2013 34.15 34.24 33.34 33.41 4,334,515 -0.72(-2.11%)
Oct 07, 2013 34.36 34.57 34.13 34.13 2,862,433 -0.47(-1.35%)
Oct 04, 2013 34.34 34.70 34.28 34.60 2,810,669 +0.35(+1.01%)
Oct 03, 2013 34.44 34.90 34.05 34.26 3,140,488 -0.22(-0.64%)
Oct 02, 2013 35.29 35.43 34.12 34.48 4,703,531 -0.54(-1.53%)
Oct 01, 2013 35.15 35.22 34.78 35.01 3,006,645 -0.04(-0.11%)
Sep 30, 2013 34.72 35.13 34.69 35.05 3,132,322 +0.10(+0.29%)
Sep 27, 2013 35.15 35.22 34.65 34.95 3,648,804 -0.20(-0.57%)
Sep 26, 2013 35.17 35.35 34.99 35.15 3,139,591 +0.07(+0.19%)
Sep 25, 2013 35.72 35.72 34.98 35.08 3,304,526 -0.59(-1.65%)
Sep 24, 2013 35.71 35.82 35.50 35.67 2,315,585 +0.02(+0.07%)
Sep 23, 2013 35.75 35.79 35.26 35.65 2,413,422 -0.16(-0.43%)
Sep 20, 2013 36.04 36.09 35.56 35.80 4,581,791 -0.21(-0.57%)
Sep 19, 2013 35.10 36.03 35.10 36.01 4,710,091 +0.75(+2.14%)
Sep 18, 2013 34.73 35.28 34.44 35.25 2,538,116 +0.45(+1.28%)
Sep 17, 2013 34.53 34.82 34.53 34.81 2,664,167 +0.28(+0.81%)
Sep 16, 2013 34.86 34.74 34.47 34.53 2,967,545 +0.10(+0.30%)
Sep 13, 2013 34.24 34.46 34.07 34.43 1,855,421 +0.14(+0.41%)
Sep 12, 2013 33.95 34.30 33.90 34.29 3,113,842 +0.31(+0.91%)
Sep 11, 2013 33.81 33.98 33.59 33.98 3,377,138 +0.14(+0.42%)
Sep 10, 2013 33.80 33.91 33.43 33.84 2,393,535 +0.08(+0.25%)
Sep 09, 2013 33.71 33.91 33.62 33.75 1,850,860 +0.07(+0.21%)
Sep 06, 2013 34.02 34.09 33.35 33.68 1,788,193 -0.32(-0.95%)
Sep 05, 2013 33.79 34.13 33.71 34.00 2,773,673 +0.21(+0.62%)
Sep 04, 2013 33.39 33.95 33.39 33.79 2,336,898 +0.54(+1.62%)
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.