Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 34.18 34.28 33.96 34.20 10,052,601 +0.00(+0.00%)
Nov 27, 2013 34.04 34.25 34.01 34.20 16,849,858 +0.17(+0.50%)
Nov 26, 2013 34.09 34.15 33.74 34.03 33,185,490 -0.05(-0.16%)
Nov 25, 2013 33.60 34.21 33.59 34.09 26,635,366 +0.49(+1.47%)
Nov 22, 2013 33.28 33.66 33.25 33.59 20,349,864 +0.22(+0.66%)
Nov 21, 2013 33.10 33.43 33.06 33.37 18,700,632 +0.34(+1.02%)
Nov 20, 2013 32.93 33.23 32.78 33.04 12,022,201 +0.04(+0.12%)
Nov 19, 2013 32.98 33.06 32.71 32.99 12,155,655 +0.04(+0.13%)
Nov 18, 2013 32.97 33.12 32.80 32.95 11,550,293 -0.04(-0.12%)
Nov 15, 2013 32.69 33.14 32.69 32.99 17,471,294 +0.17(+0.52%)
Nov 14, 2013 32.62 32.86 32.60 32.82 16,432,102 +0.16(+0.48%)
Nov 12, 2013 32.23 32.69 32.12 32.67 20,324,264 +0.41(+1.26%)
Nov 11, 2013 32.20 32.36 32.18 32.26 10,973,699 +0.14(+0.43%)
Nov 08, 2013 31.53 32.17 31.48 32.12 25,384,826 +0.67(+2.14%)
Nov 07, 2013 31.68 31.74 31.42 31.45 17,010,008 -0.10(-0.30%)
Nov 06, 2013 31.27 31.59 31.12 31.55 17,776,152 +0.41(+1.32%)
Nov 05, 2013 31.29 31.42 31.11 31.13 15,150,512 -0.25(-0.79%)
Nov 04, 2013 31.52 31.76 31.34 31.38 23,568,838 +0.34(+1.08%)
Nov 01, 2013 30.80 31.13 30.63 31.05 30,440,206 +0.10(+0.31%)
Oct 31, 2013 31.10 31.20 30.95 30.95 21,787,180 -0.10(-0.33%)
Oct 30, 2013 31.40 31.41 30.96 31.05 14,506,012 -0.23(-0.75%)
Oct 29, 2013 31.17 31.35 30.94 31.29 23,120,900 +0.16(+0.51%)
Oct 28, 2013 31.28 31.45 31.03 31.13 39,289,764 -0.82(-2.56%)
Oct 25, 2013 31.75 31.97 31.47 31.94 26,069,958 +0.22(+0.69%)
Oct 24, 2013 32.12 32.16 31.70 31.72 16,316,143 -0.23(-0.73%)
Oct 23, 2013 31.99 32.07 31.90 31.96 14,050,854 +0.06(+0.19%)
Oct 22, 2013 31.79 32.07 31.67 31.90 23,061,200 -0.03(-0.09%)
Oct 21, 2013 32.05 32.07 31.63 31.92 24,269,154 -0.07(-0.21%)
Oct 18, 2013 32.51 32.57 31.90 31.99 30,060,496 -0.34(-1.06%)
Oct 17, 2013 32.35 32.45 32.18 32.34 20,216,234 -0.04(-0.13%)
Oct 16, 2013 31.99 32.38 31.96 32.38 16,110,030 +0.41(+1.29%)
Oct 15, 2013 31.93 32.14 31.86 31.96 20,631,080 -0.12(-0.38%)
Oct 14, 2013 32.12 32.31 31.88 32.09 30,111,020 -0.37(-1.14%)
Oct 11, 2013 32.55 32.60 32.36 32.46 14,938,496 -0.14(-0.42%)
Oct 10, 2013 32.67 32.69 32.23 32.60 25,149,168 +0.15(+0.47%)
Oct 09, 2013 32.73 32.82 32.36 32.45 22,361,648 -0.33(-1.01%)
Oct 08, 2013 32.84 33.05 32.70 32.77 20,426,464 -0.10(-0.29%)
Oct 07, 2013 32.89 33.10 32.73 32.87 13,378,784 -0.23(-0.71%)
Oct 04, 2013 33.13 33.19 32.91 33.10 16,858,366 -0.09(-0.27%)
Oct 03, 2013 33.10 33.46 32.95 33.19 26,079,400 -0.01(-0.02%)
Oct 02, 2013 33.26 33.32 33.03 33.20 20,302,992 -0.25(-0.76%)
Oct 01, 2013 33.58 33.79 33.05 33.45 39,779,592 +0.65(+1.99%)
Sep 27, 2013 32.65 32.88 32.46 32.80 15,314,017 +0.08(+0.23%)
Sep 26, 2013 32.80 32.95 32.61 32.73 14,946,057 +0.01(+0.02%)
Sep 25, 2013 32.72 32.94 32.55 32.72 16,545,071 +0.10(+0.29%)
Sep 24, 2013 32.69 33.10 32.62 32.62 19,071,908 -0.10(-0.31%)
Sep 23, 2013 32.80 32.99 32.63 32.73 18,338,326 -0.23(-0.69%)
Sep 20, 2013 33.17 33.22 32.86 32.95 40,751,568 -0.17(-0.51%)
Sep 19, 2013 33.27 33.28 33.02 33.12 13,589,764 -0.10(-0.30%)
Sep 18, 2013 32.82 33.43 32.69 33.22 20,402,412 +0.27(+0.81%)
Sep 17, 2013 33.02 33.10 32.91 32.95 11,223,057 -0.12(-0.37%)
Sep 16, 2013 33.24 33.23 33.04 33.08 13,750,179 +0.27(+0.84%)
Sep 13, 2013 32.86 32.94 32.72 32.80 11,190,540 -0.04(-0.13%)
Sep 12, 2013 32.81 32.93 32.71 32.84 13,844,094 +0.10(+0.29%)
Sep 11, 2013 32.67 33.00 32.62 32.75 19,667,628 +0.11(+0.33%)
Sep 10, 2013 32.56 32.92 32.56 32.64 45,285,352 +0.16(+0.50%)
Sep 09, 2013 32.38 32.55 32.30 32.48 15,203,373 +0.17(+0.53%)
Sep 06, 2013 32.36 32.53 32.01 32.31 39,198,504 -0.01(-0.04%)
Sep 05, 2013 32.51 32.51 32.15 32.32 11,577,802 -0.12(-0.36%)
Sep 04, 2013 32.06 32.57 32.05 32.43 14,040,409 +0.32(+1.00%)
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.