Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 34.50 35.00 34.40 35.00 76,840 +0.50(+1.45%)
Nov 28, 2013 34.98 34.98 34.35 34.50 35,280 -0.44(-1.26%)
Nov 27, 2013 33.70 34.99 33.61 34.94 143,036 +1.25(+3.71%)
Nov 26, 2013 34.25 34.92 33.49 33.69 155,123 -0.51(-1.49%)
Nov 25, 2013 34.17 34.32 34.03 34.20 94,208 +0.17(+0.50%)
Nov 22, 2013 33.98 34.17 33.93 34.03 41,269 +0.17(+0.50%)
Nov 21, 2013 33.73 34.03 33.58 33.86 172,290 +0.16(+0.47%)
Nov 20, 2013 34.00 34.00 33.63 33.70 133,633 -0.30(-0.88%)
Nov 19, 2013 33.61 34.03 33.57 34.00 102,404 +0.46(+1.37%)
Nov 18, 2013 33.38 33.83 33.31 33.54 111,152 +0.31(+0.93%)
Nov 15, 2013 32.91 33.34 32.91 33.23 97,277 +0.32(+0.97%)
Nov 14, 2013 33.15 33.32 32.90 32.91 74,680 -0.32(-0.96%)
Nov 12, 2013 33.05 33.29 32.90 33.23 108,633 +0.19(+0.58%)
Nov 11, 2013 32.73 33.20 32.73 33.04 227,661 +0.31(+0.95%)
Nov 08, 2013 32.76 32.99 32.54 32.73 136,397 -0.08(-0.24%)
Nov 07, 2013 33.04 33.20 32.75 32.81 89,324 -0.14(-0.42%)
Nov 06, 2013 33.12 33.38 32.76 32.95 171,455 -0.08(-0.24%)
Nov 05, 2013 33.02 33.18 32.70 33.03 135,269 -0.02(-0.06%)
Nov 04, 2013 33.01 33.10 32.88 33.05 109,087 +0.15(+0.46%)
Nov 01, 2013 32.78 32.95 32.44 32.90 220,878 +0.09(+0.27%)
Oct 31, 2013 32.45 33.04 32.45 32.81 388,932 +0.31(+0.95%)
Oct 30, 2013 32.40 33.45 32.18 32.50 395,999 +0.69(+2.17%)
Oct 29, 2013 31.53 31.84 31.47 31.81 64,695 +0.27(+0.86%)
Oct 28, 2013 31.53 31.65 31.53 31.54 65,548 +0.09(+0.29%)
Oct 25, 2013 31.79 31.79 31.43 31.45 49,961 -0.29(-0.91%)
Oct 24, 2013 31.47 31.94 31.47 31.74 91,996 +0.20(+0.63%)
Oct 23, 2013 31.53 31.93 31.40 31.54 176,826 -0.24(-0.76%)
Oct 22, 2013 31.49 31.89 31.30 31.78 155,338 +0.49(+1.57%)
Oct 21, 2013 31.02 31.42 31.01 31.29 185,639 +0.22(+0.71%)
Oct 18, 2013 30.76 31.75 30.76 31.07 197,088 +0.44(+1.44%)
Oct 17, 2013 30.66 30.73 30.30 30.63 93,298 -0.06(-0.20%)
Oct 16, 2013 30.35 30.75 30.35 30.69 358,925 +0.39(+1.29%)
Oct 15, 2013 29.58 30.36 29.58 30.30 142,216 +0.78(+2.64%)
Oct 11, 2013 29.52 29.52 29.52 0 +0.25(+0.85%)
Oct 10, 2013 29.00 29.40 28.96 29.27 151,298 +0.30(+1.04%)
Oct 09, 2013 28.83 29.04 28.75 28.97 60,120 +0.09(+0.31%)
Oct 08, 2013 28.83 28.98 28.70 28.88 239,703 +0.11(+0.38%)
Oct 07, 2013 28.75 28.92 28.74 28.77 30,579 +0.02(+0.07%)
Oct 04, 2013 28.49 28.83 28.49 28.75 100,168 +0.31(+1.09%)
Oct 03, 2013 28.93 28.94 28.34 28.44 62,539 -0.56(-1.93%)
Oct 02, 2013 29.00 29.17 28.80 29.00 118,267 +0.00(+0.00%)
Oct 01, 2013 28.99 29.21 28.84 29.00 125,303 -0.25(-0.85%)
Sep 27, 2013 29.28 29.35 29.21 29.25 67,015 -0.12(-0.41%)
Sep 26, 2013 29.35 29.45 29.28 29.37 85,686 +0.02(+0.07%)
Sep 25, 2013 29.35 29.52 29.23 29.35 120,447 -0.02(-0.07%)
Sep 24, 2013 29.25 29.40 28.97 29.37 80,701 +0.14(+0.48%)
Sep 23, 2013 29.05 29.45 28.97 29.23 112,695 +0.24(+0.83%)
Sep 20, 2013 29.26 29.28 28.99 28.99 949,292 -0.29(-0.99%)
Sep 19, 2013 29.14 29.32 29.06 29.28 346,195 +0.05(+0.17%)
Sep 18, 2013 28.86 29.34 28.86 29.23 295,971 +0.35(+1.21%)
Sep 17, 2013 29.20 29.30 28.88 28.88 211,088 -0.29(-0.99%)
Sep 16, 2013 29.29 29.32 29.08 29.17 177,470 -0.15(-0.51%)
Sep 13, 2013 29.40 29.40 29.03 29.32 149,913 +0.03(+0.10%)
Sep 12, 2013 29.32 29.41 28.93 29.29 278,666 +0.04(+0.14%)
Sep 11, 2013 28.99 29.39 28.87 29.25 235,154 +0.25(+0.86%)
Sep 10, 2013 28.85 29.15 28.74 29.00 196,311 +0.22(+0.76%)
Sep 09, 2013 28.72 29.15 28.53 28.78 362,573 +0.03(+0.10%)
Sep 06, 2013 28.90 28.98 28.47 28.75 271,438 -0.31(-1.07%)
Sep 05, 2013 29.03 29.26 28.93 29.06 173,910 +0.01(+0.03%)
Sep 04, 2013 28.41 29.17 28.41 29.05 366,722 +0.64(+2.25%)
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.