Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 31.14 31.34 31.12 31.24 2,820,088 +0.28(+0.92%)
Nov 27, 2013 31.13 31.19 30.91 30.96 3,573,626 +0.03(+0.10%)
Nov 26, 2013 30.90 31.03 30.81 30.93 12,842,892 -0.25(-0.81%)
Nov 25, 2013 31.32 31.67 31.07 31.18 6,434,800 -0.32(-1.01%)
Nov 22, 2013 31.41 31.50 31.32 31.50 3,262,634 +0.08(+0.26%)
Nov 21, 2013 31.26 31.42 31.20 31.42 5,920,419 +0.33(+1.06%)
Nov 20, 2013 31.29 31.39 31.02 31.09 3,405,148 +0.04(+0.11%)
Nov 19, 2013 30.94 31.11 30.90 31.05 3,920,763 +0.35(+1.13%)
Nov 18, 2013 30.96 30.96 30.68 30.70 2,499,564 -0.04(-0.13%)
Nov 15, 2013 30.71 30.78 30.63 30.74 3,319,026 -0.03(-0.10%)
Nov 14, 2013 30.65 30.82 30.62 30.77 3,374,299 +0.11(+0.37%)
Nov 13, 2013 30.43 30.66 30.41 30.66 3,699,283 +0.22(+0.73%)
Nov 12, 2013 30.34 30.54 30.32 30.44 5,208,942 -0.50(-1.60%)
Nov 11, 2013 30.91 31.01 30.82 30.93 3,896,053 -0.08(-0.24%)
Nov 08, 2013 30.75 31.01 30.74 31.01 3,278,687 +0.26(+0.83%)
Nov 07, 2013 30.96 30.98 30.71 30.75 4,248,049 -0.36(-1.14%)
Nov 06, 2013 31.10 31.16 30.95 31.11 4,432,185 -0.20(-0.65%)
Nov 05, 2013 31.05 31.37 31.00 31.31 3,956,805 +0.19(+0.60%)
Nov 04, 2013 31.02 31.14 30.82 31.13 5,780,831 +0.10(+0.32%)
Nov 01, 2013 30.64 31.05 30.58 31.03 12,706,834 +0.33(+1.06%)
Oct 31, 2013 30.84 30.86 30.62 30.70 3,501,008 +0.04(+0.13%)
Oct 30, 2013 30.80 30.89 30.56 30.66 2,735,600 -0.04(-0.11%)
Oct 29, 2013 30.61 30.75 30.58 30.70 2,633,601 +0.02(+0.08%)
Oct 28, 2013 30.48 30.71 30.48 30.67 3,115,791 +0.31(+1.02%)
Oct 25, 2013 30.37 30.55 30.21 30.36 5,387,361 +0.18(+0.60%)
Oct 24, 2013 30.15 30.27 30.06 30.18 4,301,174 +0.57(+1.93%)
Oct 23, 2013 29.53 29.76 29.52 29.61 8,357,940 -0.58(-1.91%)
Oct 22, 2013 30.09 30.33 30.05 30.19 5,073,446 +0.41(+1.39%)
Oct 21, 2013 29.70 29.88 29.65 29.77 2,409,790 +0.01(+0.02%)
Oct 18, 2013 29.84 29.92 29.69 29.77 2,387,413 -0.05(-0.16%)
Oct 17, 2013 29.63 29.81 29.62 29.81 2,863,604 +0.48(+1.63%)
Oct 16, 2013 29.25 29.35 29.15 29.34 2,687,781 +0.12(+0.40%)
Oct 15, 2013 29.32 29.35 29.21 29.22 2,510,660 -0.15(-0.52%)
Oct 14, 2013 29.07 29.37 29.06 29.37 2,479,319 +0.32(+1.10%)
Oct 11, 2013 28.96 29.09 28.89 29.05 2,321,518 +0.06(+0.22%)
Oct 10, 2013 28.59 29.04 28.59 28.99 6,201,633 +0.22(+0.77%)
Oct 09, 2013 28.86 28.92 28.73 28.76 3,303,284 -0.13(-0.46%)
Oct 08, 2013 29.13 29.20 28.89 28.90 2,928,258 -0.34(-1.18%)
Oct 07, 2013 29.21 29.49 29.21 29.24 4,647,395 +0.01(+0.04%)
Oct 04, 2013 29.24 29.35 29.16 29.23 4,520,183 -0.43(-1.44%)
Oct 03, 2013 29.64 29.72 29.56 29.66 4,676,641 +0.36(+1.23%)
Oct 02, 2013 29.18 29.35 29.15 29.30 3,813,239 -0.20(-0.67%)
Oct 01, 2013 29.37 29.52 29.30 29.49 4,786,936 +0.23(+0.78%)
Sep 30, 2013 29.42 29.45 29.23 29.27 3,489,709 -0.18(-0.61%)
Sep 27, 2013 29.46 29.62 29.40 29.45 3,658,962 -0.26(-0.88%)
Sep 26, 2013 29.84 29.95 29.63 29.71 4,677,935 -0.08(-0.27%)
Sep 25, 2013 29.97 29.98 29.75 29.79 2,275,743 -0.06(-0.20%)
Sep 24, 2013 29.83 29.97 29.75 29.85 2,423,831 +0.03(+0.10%)
Sep 23, 2013 29.69 29.83 29.63 29.82 4,168,970 +0.34(+1.17%)
Sep 20, 2013 29.63 29.67 29.43 29.48 3,997,542 +0.15(+0.52%)
Sep 19, 2013 29.84 29.86 29.30 29.32 5,414,349 -0.58(-1.95%)
Sep 18, 2013 29.74 29.98 29.48 29.91 4,125,431 +0.08(+0.27%)
Sep 17, 2013 29.97 30.06 29.73 29.83 3,774,020 -0.10(-0.33%)
Sep 16, 2013 30.24 30.26 29.82 29.93 4,634,708 -0.06(-0.21%)
Sep 13, 2013 29.93 30.03 29.86 29.99 2,277,418 +0.11(+0.37%)
Sep 12, 2013 30.01 30.05 29.73 29.88 3,238,304 -0.05(-0.18%)
Sep 11, 2013 29.62 29.95 29.62 29.93 4,866,722 +0.52(+1.76%)
Sep 10, 2013 29.26 29.55 29.14 29.41 8,215,541 -0.02(-0.08%)
Sep 09, 2013 30.08 30.16 29.21 29.43 10,676,384 -0.71(-2.34%)
Sep 06, 2013 30.18 30.25 29.91 30.14 2,827,809 +0.14(+0.47%)
Sep 05, 2013 29.97 30.11 29.96 30.00 2,982,013 -0.31(-1.02%)
Sep 04, 2013 30.14 30.43 30.14 30.31 3,042,272 +0.11(+0.37%)
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.