Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 40.22 40.54 39.96 40.20 1,931,344 -0.25(-0.62%)
Oct 30, 2013 40.94 41.04 40.45 40.45 1,223,268 -0.29(-0.71%)
Oct 29, 2013 40.74 40.85 40.56 40.74 1,764,638 +0.37(+0.93%)
Oct 28, 2013 40.25 40.58 40.20 40.37 1,290,622 +0.05(+0.13%)
Oct 25, 2013 40.64 40.66 40.31 40.31 1,507,660 +0.49(+1.22%)
Oct 24, 2013 39.93 39.94 39.68 39.83 1,400,173 +0.16(+0.40%)
Oct 23, 2013 39.66 39.70 39.41 39.67 1,178,798 -0.22(-0.56%)
Oct 22, 2013 39.57 40.02 39.51 39.89 1,624,852 +0.14(+0.36%)
Oct 21, 2013 39.89 39.91 39.64 39.75 1,974,384 -0.22(-0.56%)
Oct 18, 2013 39.95 40.24 39.76 39.97 2,741,859 +0.21(+0.53%)
Oct 17, 2013 39.51 39.88 39.49 39.76 2,054,631 +0.51(+1.31%)
Oct 16, 2013 39.50 39.58 39.16 39.25 2,313,036 +0.18(+0.47%)
Oct 15, 2013 38.95 39.30 38.94 39.07 1,595,921 +0.14(+0.37%)
Oct 14, 2013 38.80 39.03 38.78 38.92 569,663 +0.05(+0.14%)
Oct 11, 2013 38.77 38.91 38.72 38.87 1,473,654 +0.09(+0.22%)
Oct 10, 2013 38.55 38.91 38.53 38.78 1,542,823 +0.60(+1.57%)
Oct 09, 2013 38.40 38.45 37.99 38.18 1,824,231 +0.03(+0.09%)
Oct 08, 2013 38.46 38.49 38.08 38.15 1,273,341 -0.02(-0.05%)
Oct 07, 2013 37.88 38.36 37.88 38.17 821,993 -0.08(-0.21%)
Oct 04, 2013 38.32 38.53 38.22 38.25 1,605,842 +0.24(+0.62%)
Oct 03, 2013 38.14 38.16 37.86 38.01 2,206,712 -0.35(-0.91%)
Oct 02, 2013 38.25 38.38 37.97 38.36 1,427,167 +0.16(+0.43%)
Oct 01, 2013 38.05 38.38 38.03 38.20 1,212,766 +0.14(+0.36%)
Sep 30, 2013 38.10 38.21 37.88 38.06 1,601,358 -0.65(-1.68%)
Sep 27, 2013 38.64 38.93 38.61 38.71 1,977,400 +0.30(+0.79%)
Sep 26, 2013 38.24 38.49 38.17 38.41 4,359,828 +0.18(+0.48%)
Sep 25, 2013 38.13 38.39 38.10 38.22 1,489,134 +0.00(+0.00%)
Sep 24, 2013 38.42 38.45 38.22 38.22 3,084,244 +0.64(+1.70%)
Sep 23, 2013 37.59 37.61 37.32 37.59 2,138,974 +0.37(+1.01%)
Sep 20, 2013 37.24 37.44 37.13 37.21 1,762,537 -0.14(-0.39%)
Sep 19, 2013 37.28 37.37 37.09 37.36 1,696,819 +0.24(+0.65%)
Sep 18, 2013 36.44 37.19 36.25 37.12 3,636,878 +0.40(+1.08%)
Sep 17, 2013 36.57 36.75 36.49 36.72 2,202,806 -0.22(-0.60%)
Sep 16, 2013 37.16 37.12 36.93 36.94 2,400,065 +0.15(+0.40%)
Sep 13, 2013 36.69 36.89 36.58 36.79 1,504,299 +0.05(+0.14%)
Sep 12, 2013 36.59 36.89 36.52 36.74 1,771,132 +0.06(+0.18%)
Sep 11, 2013 36.32 36.71 36.27 36.68 1,693,469 +0.39(+1.07%)
Sep 10, 2013 36.12 36.44 36.05 36.29 1,889,494 +0.03(+0.09%)
Sep 09, 2013 35.94 36.34 35.92 36.25 1,206,923 +0.24(+0.67%)
Sep 06, 2013 35.98 36.18 35.68 36.01 1,325,600 +0.21(+0.58%)
Sep 05, 2013 35.54 35.91 35.51 35.81 2,939,323 +0.05(+0.14%)
Sep 04, 2013 35.40 36.01 35.34 35.76 1,884,740 +0.04(+0.11%)
Sep 03, 2013 35.88 35.91 35.52 35.72 3,187,054 -0.12(-0.34%)
Aug 30, 2013 35.95 36.03 35.68 35.84 2,499,854 -0.45(-1.25%)
Aug 29, 2013 36.21 36.44 36.16 36.29 2,885,755 -0.58(-1.58%)
Aug 28, 2013 36.88 36.98 36.57 36.88 9,378,588 +0.81(+2.25%)
Aug 27, 2013 36.23 36.54 35.90 36.07 2,331,332 -0.16(-0.45%)
Aug 26, 2013 36.47 36.48 36.09 36.23 2,858,416 -0.16(-0.43%)
Aug 23, 2013 36.16 36.49 36.14 36.38 2,970,898 +0.81(+2.28%)
Aug 22, 2013 35.56 35.68 35.48 35.57 2,397,579 +0.41(+1.16%)
Aug 21, 2013 35.37 35.49 35.04 35.17 1,412,291 -0.14(-0.39%)
Aug 20, 2013 35.46 35.48 35.22 35.30 1,433,864 -0.03(-0.09%)
Aug 19, 2013 35.55 35.62 35.27 35.33 2,418,129 -0.47(-1.30%)
Aug 16, 2013 35.70 35.90 35.65 35.80 4,400,311 +0.36(+1.02%)
Aug 15, 2013 35.07 35.52 34.87 35.44 2,768,690 +0.38(+1.09%)
Aug 14, 2013 35.05 35.24 34.97 35.06 1,729,639 +0.13(+0.37%)
Aug 13, 2013 34.84 34.96 34.78 34.93 2,218,595 +0.21(+0.62%)
Aug 12, 2013 34.72 34.80 34.58 34.71 1,716,601 -0.07(-0.20%)
Aug 09, 2013 34.90 34.99 34.75 34.78 1,161,471 -0.04(-0.11%)
Aug 08, 2013 34.83 34.96 34.67 34.82 1,449,809 +0.16(+0.47%)
Aug 07, 2013 34.48 34.68 34.45 34.66 2,153,277 +0.09(+0.26%)
Aug 06, 2013 34.58 34.61 34.31 34.57 1,201,197 -0.15(-0.43%)
Aug 05, 2013 34.60 34.75 34.50 34.72 1,156,639 -0.11(-0.32%)
Aug 02, 2013 34.76 34.95 34.60 34.83 2,638,485 +0.21(+0.60%)
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.