Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 41.09 41.48 40.96 41.02 1,413,571 -0.06(-0.15%)
Nov 27, 2013 41.16 41.37 40.94 41.08 2,303,666 +0.09(+0.23%)
Nov 26, 2013 40.74 41.21 40.69 40.99 2,422,001 +0.17(+0.43%)
Nov 25, 2013 40.76 41.01 40.66 40.81 4,492,194 +0.23(+0.56%)
Nov 22, 2013 39.50 40.64 39.27 40.59 4,940,190 +1.32(+3.37%)
Nov 21, 2013 39.42 39.42 39.05 39.26 2,061,026 -0.04(-0.09%)
Nov 20, 2013 39.35 39.61 39.17 39.30 1,816,309 +0.08(+0.21%)
Nov 19, 2013 39.19 39.40 39.01 39.22 2,007,236 -0.03(-0.08%)
Nov 18, 2013 39.43 39.67 39.16 39.25 2,619,676 -0.20(-0.50%)
Nov 15, 2013 39.19 39.45 39.03 39.44 2,530,529 +0.18(+0.47%)
Nov 14, 2013 39.00 39.29 38.71 39.26 2,464,107 +0.26(+0.67%)
Nov 13, 2013 38.02 39.01 37.99 39.00 3,556,052 +0.91(+2.38%)
Nov 12, 2013 38.15 38.34 37.97 38.09 3,605,587 -0.21(-0.56%)
Nov 11, 2013 38.30 38.43 38.24 38.30 1,837,142 +0.05(+0.14%)
Nov 08, 2013 37.95 38.26 37.82 38.25 3,892,501 +0.30(+0.78%)
Nov 07, 2013 38.90 39.00 37.90 37.95 3,555,378 -0.95(-2.43%)
Nov 06, 2013 38.93 39.45 38.64 38.90 5,252,935 +0.47(+1.23%)
Nov 05, 2013 38.24 38.54 37.97 38.43 3,492,096 +0.20(+0.51%)
Nov 04, 2013 37.89 38.28 37.79 38.23 3,323,740 +0.55(+1.45%)
Nov 01, 2013 37.60 37.89 37.57 37.68 1,617,330 +0.09(+0.23%)
Oct 31, 2013 37.62 37.81 37.28 37.60 3,426,503 +0.01(+0.02%)
Oct 30, 2013 37.82 37.92 37.31 37.59 2,619,299 -0.18(-0.48%)
Oct 29, 2013 37.95 38.07 37.68 37.77 4,559,268 -0.10(-0.25%)
Oct 28, 2013 37.11 37.88 37.04 37.87 4,906,204 +0.76(+2.04%)
Oct 25, 2013 37.25 37.28 36.83 37.11 3,185,006 +0.26(+0.70%)
Oct 24, 2013 37.32 37.32 36.84 36.85 2,798,520 -0.30(-0.80%)
Oct 23, 2013 36.96 37.19 36.73 37.15 2,396,073 +0.17(+0.47%)
Oct 22, 2013 37.12 37.25 36.78 36.97 4,565,135 +0.04(+0.10%)
Oct 21, 2013 37.23 37.49 36.77 36.94 7,520,259 +1.21(+3.39%)
Oct 18, 2013 35.49 35.73 35.22 35.73 3,458,659 +0.42(+1.19%)
Oct 17, 2013 35.08 35.57 35.01 35.30 3,736,160 +0.10(+0.28%)
Oct 16, 2013 34.46 35.22 34.46 35.21 4,787,372 +0.92(+2.68%)
Oct 15, 2013 34.52 34.74 34.24 34.29 6,558,956 -0.26(-0.76%)
Oct 14, 2013 33.82 34.66 33.82 34.55 2,766,353 +0.26(+0.75%)
Oct 11, 2013 34.05 34.30 33.82 34.29 2,953,826 +0.24(+0.70%)
Oct 10, 2013 34.14 34.21 33.94 34.05 1,876,904 +0.40(+1.20%)
Oct 09, 2013 33.30 33.83 33.11 33.65 3,302,535 +0.47(+1.40%)
Oct 08, 2013 33.92 34.00 33.11 33.18 4,364,744 -0.72(-2.11%)
Oct 07, 2013 34.12 34.33 33.89 33.90 2,882,395 -0.47(-1.35%)
Oct 04, 2013 34.10 34.46 34.05 34.36 2,830,270 +0.34(+1.01%)
Oct 03, 2013 34.20 34.65 33.81 34.02 3,162,389 -0.22(-0.64%)
Oct 02, 2013 35.05 35.19 33.89 34.24 4,736,333 -0.53(-1.53%)
Oct 01, 2013 34.90 34.97 34.54 34.77 3,027,613 -0.04(-0.11%)
Sep 30, 2013 34.48 34.88 34.45 34.81 3,154,166 +0.10(+0.29%)
Sep 27, 2013 34.90 34.97 34.41 34.71 3,674,250 -0.20(-0.57%)
Sep 26, 2013 34.92 35.10 34.75 34.91 3,161,486 +0.06(+0.19%)
Sep 25, 2013 35.47 35.48 34.74 34.84 3,327,571 -0.58(-1.65%)
Sep 24, 2013 35.47 35.57 35.25 35.42 2,331,733 +0.02(+0.07%)
Sep 23, 2013 35.50 35.55 35.01 35.40 2,430,253 -0.15(-0.43%)
Sep 20, 2013 35.79 35.84 35.31 35.55 4,613,743 -0.20(-0.57%)
Sep 19, 2013 34.86 35.78 34.86 35.76 4,742,938 +0.75(+2.14%)
Sep 18, 2013 34.49 35.03 34.20 35.01 2,555,817 +0.44(+1.29%)
Sep 17, 2013 34.30 34.58 34.29 34.57 2,682,747 +0.28(+0.81%)
Sep 16, 2013 34.62 34.50 34.23 34.29 2,988,240 +0.10(+0.30%)
Sep 13, 2013 34.01 34.22 33.83 34.19 1,868,360 +0.14(+0.41%)
Sep 12, 2013 33.71 34.07 33.67 34.05 3,135,558 +0.31(+0.91%)
Sep 11, 2013 33.58 33.74 33.35 33.74 3,400,689 +0.14(+0.42%)
Sep 10, 2013 33.57 33.67 33.20 33.60 2,410,227 +0.08(+0.25%)
Sep 09, 2013 33.47 33.67 33.38 33.52 1,863,768 +0.07(+0.21%)
Sep 06, 2013 33.78 33.85 33.12 33.45 1,800,663 -0.32(-0.95%)
Sep 05, 2013 33.56 33.90 33.47 33.77 2,793,016 +0.21(+0.62%)
Sep 04, 2013 33.16 33.71 33.16 33.56 2,353,195 +0.53(+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.