Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 40.99 41.57 40.99 41.22 795,482 +0.17(+0.41%)
Nov 27, 2013 40.79 41.11 40.61 41.05 716,981 +0.42(+1.03%)
Nov 26, 2013 40.66 40.96 40.36 40.63 1,790,099 -0.04(-0.10%)
Nov 25, 2013 41.03 41.03 40.38 40.67 1,162,793 -0.16(-0.39%)
Nov 22, 2013 40.89 41.07 40.57 40.83 2,019,995 +0.00(+0.00%)
Nov 21, 2013 39.69 41.08 39.69 40.83 3,098,628 +1.40(+3.54%)
Nov 20, 2013 39.34 39.80 39.22 39.44 2,083,113 +0.14(+0.35%)
Nov 19, 2013 39.91 40.12 39.23 39.30 2,357,823 -0.64(-1.60%)
Nov 18, 2013 40.22 40.62 39.86 39.94 1,871,588 -0.19(-0.47%)
Nov 15, 2013 39.52 40.25 39.29 40.12 2,085,819 +0.85(+2.17%)
Nov 14, 2013 39.19 39.42 38.74 39.27 2,065,160 +0.47(+1.21%)
Nov 13, 2013 38.44 38.93 38.24 38.80 2,909,521 +0.18(+0.46%)
Nov 12, 2013 38.86 39.02 38.36 38.62 2,483,549 -0.25(-0.64%)
Nov 11, 2013 39.12 39.24 38.79 38.87 1,764,703 -0.07(-0.18%)
Nov 08, 2013 38.77 39.22 38.61 38.94 3,093,511 +0.07(+0.17%)
Nov 07, 2013 40.33 40.41 38.76 38.88 2,320,655 -1.15(-2.87%)
Nov 06, 2013 39.95 40.39 39.65 40.03 1,918,162 +0.44(+1.11%)
Nov 05, 2013 39.37 40.64 38.83 39.59 4,341,743 -0.03(-0.07%)
Nov 04, 2013 39.58 39.76 39.36 39.62 1,403,570 +0.14(+0.35%)
Nov 01, 2013 39.71 39.86 38.96 39.48 1,450,745 -0.19(-0.48%)
Oct 31, 2013 38.82 40.14 38.77 39.67 1,787,393 +0.90(+2.32%)
Oct 30, 2013 40.77 41.08 38.45 38.77 3,663,099 -1.54(-3.82%)
Oct 29, 2013 40.82 40.93 40.17 40.31 1,911,697 -0.47(-1.16%)
Oct 28, 2013 40.75 41.05 40.61 40.78 1,214,586 -0.05(-0.13%)
Oct 25, 2013 41.03 41.29 40.56 40.83 1,250,471 -0.15(-0.38%)
Oct 24, 2013 40.37 41.51 40.21 40.99 1,985,583 +0.34(+0.83%)
Oct 23, 2013 40.75 40.81 40.07 40.65 1,267,039 -0.29(-0.71%)
Oct 22, 2013 40.53 41.08 40.43 40.94 1,426,629 +0.35(+0.85%)
Oct 21, 2013 40.72 40.73 40.16 40.59 1,257,529 -0.00(-0.01%)
Oct 18, 2013 40.49 40.69 40.22 40.60 866,669 +0.38(+0.96%)
Oct 17, 2013 39.84 40.31 39.61 40.21 1,245,744 +0.22(+0.54%)
Oct 16, 2013 39.55 40.21 39.43 40.00 1,419,962 +0.87(+2.22%)
Oct 15, 2013 39.56 39.58 38.95 39.13 1,156,492 -0.45(-1.13%)
Oct 14, 2013 39.26 39.68 38.94 39.58 1,024,982 +0.04(+0.10%)
Oct 11, 2013 38.96 39.61 38.87 39.54 1,447,948 +0.55(+1.40%)
Oct 10, 2013 38.20 39.21 38.09 38.99 2,381,310 +1.34(+3.57%)
Oct 09, 2013 37.76 37.97 36.98 37.65 2,883,091 -0.13(-0.35%)
Oct 08, 2013 39.08 39.24 37.71 37.78 2,077,599 -1.27(-3.25%)
Oct 07, 2013 39.16 39.48 39.01 39.05 1,120,764 -0.72(-1.81%)
Oct 04, 2013 39.15 40.03 39.02 39.76 1,484,291 +0.64(+1.64%)
Oct 03, 2013 39.14 39.45 38.56 39.12 1,364,013 -0.19(-0.48%)
Oct 02, 2013 38.65 39.33 38.55 39.31 1,450,805 +0.30(+0.76%)
Oct 01, 2013 39.06 39.26 38.61 39.01 1,334,163 +0.06(+0.15%)
Sep 30, 2013 38.40 39.07 38.27 38.96 1,883,240 -0.05(-0.12%)
Sep 27, 2013 39.01 39.08 38.79 39.00 1,203,709 -0.19(-0.48%)
Sep 26, 2013 39.31 39.68 38.88 39.19 1,627,498 -0.07(-0.18%)
Sep 25, 2013 39.35 39.40 38.94 39.26 1,165,477 -0.05(-0.14%)
Sep 24, 2013 38.85 39.61 38.81 39.31 1,702,065 +0.43(+1.11%)
Sep 23, 2013 38.68 38.94 38.22 38.88 1,384,326 +0.13(+0.34%)
Sep 20, 2013 38.90 39.38 38.69 38.75 2,017,376 -0.12(-0.31%)
Sep 19, 2013 39.07 39.25 38.71 38.87 930,910 +0.00(+0.00%)
Sep 18, 2013 38.53 39.00 38.23 38.87 1,942,845 +0.27(+0.69%)
Sep 17, 2013 38.55 38.78 38.15 38.61 1,565,888 +0.01(+0.02%)
Sep 16, 2013 38.68 38.80 38.07 38.60 1,708,460 +0.53(+1.38%)
Sep 13, 2013 37.90 38.13 37.55 38.07 1,159,829 +0.30(+0.79%)
Sep 12, 2013 38.17 38.20 37.54 37.77 1,293,167 -0.47(-1.24%)
Sep 11, 2013 38.28 38.51 37.88 38.25 1,885,225 +0.02(+0.05%)
Sep 10, 2013 38.20 38.44 38.02 38.23 2,125,021 +0.39(+1.03%)
Sep 09, 2013 37.62 37.94 37.62 37.84 2,243,693 +0.27(+0.73%)
Sep 06, 2013 38.28 38.45 37.44 37.57 2,147,729 -0.58(-1.52%)
Sep 05, 2013 38.25 38.54 38.10 38.15 1,626,735 -0.09(-0.24%)
Sep 04, 2013 37.23 38.34 37.23 38.24 1,994,231 +1.04(+2.80%)
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.