Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 40.70 40.81 40.27 40.37 2,665,670 -0.11(-0.28%)
Nov 27, 2013 40.44 40.71 40.35 40.48 4,089,438 -0.14(-0.36%)
Nov 26, 2013 41.32 41.36 40.63 40.63 7,162,967 -0.64(-1.56%)
Nov 25, 2013 41.31 41.49 41.17 41.27 5,366,318 +0.09(+0.21%)
Nov 22, 2013 40.61 41.19 40.51 41.18 6,425,484 +0.59(+1.47%)
Nov 21, 2013 40.76 40.85 40.43 40.59 5,908,300 -0.14(-0.36%)
Nov 20, 2013 40.91 41.00 40.58 40.73 4,617,127 -0.22(-0.53%)
Nov 19, 2013 40.95 41.07 40.82 40.95 4,633,641 -0.07(-0.18%)
Nov 18, 2013 41.08 41.08 40.81 41.02 5,001,184 +0.02(+0.04%)
Nov 15, 2013 40.89 41.10 40.86 41.00 7,164,377 -0.02(-0.04%)
Nov 14, 2013 40.59 41.11 40.59 41.02 6,816,659 +0.39(+0.95%)
Nov 13, 2013 39.61 40.73 39.61 40.63 11,140,014 +0.79(+1.98%)
Nov 12, 2013 39.86 40.02 39.77 39.85 25,815,714 -0.18(-0.44%)
Nov 11, 2013 39.58 40.05 39.40 40.02 10,054,564 -0.28(-0.69%)
Nov 08, 2013 39.76 40.33 39.70 40.30 23,868,506 +0.49(+1.24%)
Nov 07, 2013 40.24 40.29 39.77 39.81 23,464,774 -0.38(-0.95%)
Nov 06, 2013 40.24 40.24 40.01 40.19 6,881,699 +0.10(+0.24%)
Nov 05, 2013 40.02 40.35 39.97 40.09 4,618,474 -0.03(-0.08%)
Nov 04, 2013 40.11 40.24 39.88 40.12 5,430,557 +0.02(+0.06%)
Nov 01, 2013 39.73 40.14 39.65 40.10 6,338,802 +0.45(+1.12%)
Oct 31, 2013 39.22 39.97 39.18 39.66 8,479,405 +0.49(+1.24%)
Oct 30, 2013 39.99 40.01 38.98 39.17 10,787,659 -0.79(-1.97%)
Oct 29, 2013 40.56 40.58 39.90 39.96 8,704,386 -0.54(-1.34%)
Oct 28, 2013 40.36 40.71 40.28 40.50 5,576,018 +0.18(+0.43%)
Oct 25, 2013 40.18 40.59 40.05 40.32 5,712,127 +0.09(+0.22%)
Oct 24, 2013 40.45 40.59 40.09 40.24 7,009,698 +0.19(+0.48%)
Oct 23, 2013 40.21 40.59 39.75 40.05 7,155,454 +0.13(+0.32%)
Oct 22, 2013 39.58 40.09 39.42 39.92 7,221,737 +0.40(+1.01%)
Oct 21, 2013 39.46 39.58 39.31 39.52 5,614,700 +0.07(+0.18%)
Oct 18, 2013 39.77 39.81 39.23 39.45 8,822,831 -0.11(-0.28%)
Oct 17, 2013 38.93 39.61 38.93 39.56 6,978,907 +0.63(+1.62%)
Oct 16, 2013 38.95 39.01 38.61 38.93 9,032,154 +0.08(+0.20%)
Oct 15, 2013 38.84 39.07 38.68 38.85 6,242,324 -0.18(-0.45%)
Oct 14, 2013 38.71 39.04 38.58 39.03 6,925,229 +0.12(+0.31%)
Oct 11, 2013 38.71 39.07 38.61 38.91 8,256,495 -0.21(-0.55%)
Oct 10, 2013 38.86 39.13 38.61 39.12 7,895,998 +0.95(+2.48%)
Oct 09, 2013 38.28 38.41 37.83 38.17 8,698,090 -0.07(-0.19%)
Oct 08, 2013 38.01 38.49 37.83 38.25 13,156,064 +0.32(+0.84%)
Oct 07, 2013 38.34 38.37 37.86 37.93 9,817,967 -0.58(-1.51%)
Oct 04, 2013 38.89 38.89 38.21 38.51 13,506,396 -0.33(-0.86%)
Oct 03, 2013 40.00 40.03 38.60 38.84 18,844,450 -1.38(-3.44%)
Oct 02, 2013 40.16 40.33 39.97 40.23 4,285,961 -0.10(-0.26%)
Oct 01, 2013 40.12 40.35 39.99 40.33 4,997,746 +0.27(+0.68%)
Sep 30, 2013 40.04 40.32 39.97 40.06 6,034,546 -0.14(-0.34%)
Sep 27, 2013 40.34 40.45 39.85 40.20 7,371,106 -0.43(-1.06%)
Sep 26, 2013 40.75 41.35 39.92 40.63 18,278,500 -1.25(-2.98%)
Sep 25, 2013 41.87 42.09 41.69 41.88 5,235,923 +0.14(+0.34%)
Sep 24, 2013 42.18 42.26 41.65 41.73 6,635,828 -0.49(-1.15%)
Sep 23, 2013 42.86 42.87 42.05 42.22 5,667,322 -0.71(-1.65%)
Sep 20, 2013 43.01 43.13 42.76 42.93 7,390,624 +0.06(+0.13%)
Sep 19, 2013 42.90 43.08 42.69 42.87 4,201,934 -0.24(-0.55%)
Sep 18, 2013 42.88 43.18 42.36 43.11 4,166,666 +0.26(+0.61%)
Sep 17, 2013 42.70 43.13 42.67 42.85 4,751,673 +0.15(+0.35%)
Sep 16, 2013 42.86 42.86 42.53 42.70 3,354,225 +0.29(+0.69%)
Sep 13, 2013 42.19 42.42 42.13 42.40 3,498,304 +0.29(+0.68%)
Sep 12, 2013 42.11 42.36 41.99 42.11 3,887,269 +0.09(+0.21%)
Sep 11, 2013 42.08 42.31 41.94 42.03 4,954,649 -0.06(-0.13%)
Sep 10, 2013 42.10 42.29 41.81 42.08 4,289,854 +0.26(+0.63%)
Sep 09, 2013 41.72 41.85 41.46 41.82 2,860,349 +0.10(+0.25%)
Sep 06, 2013 41.57 41.97 41.14 41.72 3,626,439 +0.16(+0.38%)
Sep 05, 2013 41.62 41.67 41.33 41.56 2,953,706 +0.02(+0.06%)
Sep 04, 2013 40.88 41.71 40.82 41.53 5,261,557 +0.69(+1.70%)
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.