Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 38.30 39.60 38.25 39.14 1,811,553 +0.89(+2.32%)
Oct 30, 2013 40.23 40.53 37.94 38.25 3,712,614 -1.46(-3.69%)
Oct 29, 2013 40.22 40.33 39.58 39.71 1,940,129 -0.47(-1.16%)
Oct 28, 2013 40.15 40.45 40.02 40.18 1,232,650 -0.05(-0.13%)
Oct 25, 2013 40.43 40.69 39.97 40.23 1,269,069 -0.15(-0.38%)
Oct 24, 2013 39.78 40.90 39.62 40.38 2,015,114 +0.33(+0.83%)
Oct 23, 2013 40.15 40.21 39.48 40.05 1,285,884 -0.29(-0.71%)
Oct 22, 2013 39.93 40.48 39.84 40.34 1,447,848 +0.34(+0.85%)
Oct 21, 2013 40.12 40.13 39.58 40.00 1,276,232 -0.00(-0.01%)
Oct 18, 2013 39.89 40.09 39.63 40.00 879,559 +0.38(+0.96%)
Oct 17, 2013 39.26 39.72 39.03 39.62 1,264,272 +0.21(+0.54%)
Oct 16, 2013 38.97 39.62 38.85 39.41 1,441,081 +0.86(+2.22%)
Oct 15, 2013 38.98 39.00 38.38 38.56 1,173,693 -0.44(-1.13%)
Oct 14, 2013 38.69 39.09 38.37 39.00 1,040,226 +0.04(+0.10%)
Oct 11, 2013 38.39 39.03 38.30 38.96 1,469,483 +0.54(+1.40%)
Oct 10, 2013 37.64 38.64 37.53 38.42 2,416,727 +1.33(+3.57%)
Oct 09, 2013 37.20 37.41 36.44 37.09 2,925,971 -0.13(-0.35%)
Oct 08, 2013 38.51 38.67 37.16 37.22 2,108,499 -1.25(-3.25%)
Oct 07, 2013 38.59 38.90 38.44 38.47 1,137,433 -0.71(-1.81%)
Oct 04, 2013 38.58 39.44 38.45 39.18 1,506,367 +0.63(+1.64%)
Oct 03, 2013 38.56 38.87 38.00 38.55 1,384,300 -0.19(-0.48%)
Oct 02, 2013 38.09 38.76 37.98 38.73 1,472,383 +0.29(+0.76%)
Oct 01, 2013 38.48 38.69 38.04 38.44 1,354,006 +0.06(+0.15%)
Sep 30, 2013 37.84 38.50 37.70 38.39 1,911,249 -0.05(-0.12%)
Sep 27, 2013 38.44 38.51 38.22 38.43 1,221,612 -0.19(-0.48%)
Sep 26, 2013 38.73 39.09 38.31 38.62 1,651,703 -0.07(-0.18%)
Sep 25, 2013 38.77 38.83 38.37 38.69 1,182,811 -0.05(-0.14%)
Sep 24, 2013 38.28 39.03 38.24 38.74 1,727,380 +0.42(+1.11%)
Sep 23, 2013 38.11 38.37 37.66 38.31 1,404,916 +0.13(+0.34%)
Sep 20, 2013 38.33 38.80 38.12 38.19 2,047,381 -0.12(-0.31%)
Sep 19, 2013 38.50 38.68 38.14 38.30 944,755 +0.00(+0.00%)
Sep 18, 2013 37.96 38.43 37.67 38.30 1,971,741 +0.26(+0.69%)
Sep 17, 2013 37.98 38.21 37.59 38.04 1,589,178 +0.01(+0.02%)
Sep 16, 2013 38.12 38.23 37.52 38.03 1,733,870 +0.52(+1.38%)
Sep 13, 2013 37.34 37.57 37.00 37.52 1,177,079 +0.30(+0.79%)
Sep 12, 2013 37.61 37.64 36.99 37.22 1,312,400 -0.47(-1.24%)
Sep 11, 2013 37.72 37.94 37.33 37.69 1,913,264 +0.02(+0.05%)
Sep 10, 2013 37.64 37.87 37.47 37.67 2,156,627 +0.38(+1.03%)
Sep 09, 2013 37.07 37.39 37.07 37.28 2,277,064 +0.27(+0.73%)
Sep 06, 2013 37.72 37.89 36.89 37.02 2,179,672 -0.57(-1.52%)
Sep 05, 2013 37.69 37.98 37.55 37.59 1,650,930 -0.09(-0.24%)
Sep 04, 2013 36.69 37.78 36.69 37.68 2,023,891 +1.03(+2.80%)
Sep 03, 2013 37.05 37.34 36.37 36.65 1,264,035 +0.09(+0.24%)
Aug 30, 2013 37.05 37.12 36.25 36.56 1,480,194 -0.48(-1.29%)
Aug 29, 2013 36.56 37.42 36.51 37.04 1,419,078 +0.44(+1.19%)
Aug 28, 2013 35.95 36.77 35.70 36.61 1,593,470 +0.73(+2.05%)
Aug 27, 2013 36.49 36.58 35.84 35.87 1,804,227 -1.10(-2.98%)
Aug 26, 2013 37.27 37.55 36.83 36.97 1,556,930 -0.29(-0.77%)
Aug 23, 2013 37.42 37.53 37.16 37.26 1,460,225 -0.12(-0.33%)
Aug 22, 2013 36.38 37.53 36.38 37.39 1,219,840 +1.03(+2.84%)
Aug 21, 2013 36.52 36.89 36.21 36.35 1,434,660 -0.26(-0.70%)
Aug 20, 2013 36.29 36.76 36.02 36.61 1,083,373 +0.47(+1.31%)
Aug 19, 2013 36.42 36.67 36.10 36.14 845,272 -0.27(-0.75%)
Aug 16, 2013 36.49 36.94 36.39 36.41 1,795,812 -0.06(-0.16%)
Aug 15, 2013 36.88 36.99 36.26 36.47 1,589,471 -0.82(-2.19%)
Aug 14, 2013 37.72 37.84 37.27 37.28 1,607,630 -0.51(-1.35%)
Aug 13, 2013 36.91 38.06 36.87 37.80 3,046,852 +0.86(+2.32%)
Aug 12, 2013 36.14 37.03 36.00 36.94 2,173,911 +0.68(+1.88%)
Aug 09, 2013 36.59 36.98 36.16 36.26 1,773,477 -0.25(-0.68%)
Aug 08, 2013 36.05 36.63 36.04 36.51 1,938,595 +0.80(+2.25%)
Aug 07, 2013 36.15 36.17 35.68 35.71 1,771,916 -0.59(-1.62%)
Aug 06, 2013 36.57 36.66 36.23 36.29 2,111,336 -0.36(-0.97%)
Aug 05, 2013 36.78 37.09 36.55 36.65 2,339,566 -0.25(-0.68%)
Aug 02, 2013 37.12 37.42 36.85 36.90 2,271,033 -0.47(-1.26%)
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.