Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 40.57 40.68 40.15 40.24 2,673,958 -0.11(-0.28%)
Nov 27, 2013 40.32 40.59 40.23 40.36 4,102,153 -0.14(-0.36%)
Nov 26, 2013 41.19 41.23 40.50 40.50 7,185,239 -0.64(-1.56%)
Nov 25, 2013 41.18 41.37 41.05 41.14 5,383,003 +0.09(+0.21%)
Nov 22, 2013 40.48 41.06 40.39 41.05 6,445,462 +0.59(+1.47%)
Nov 21, 2013 40.64 40.72 40.30 40.46 5,926,670 -0.14(-0.36%)
Nov 20, 2013 40.78 40.87 40.45 40.60 4,631,483 -0.22(-0.53%)
Nov 19, 2013 40.82 40.94 40.69 40.82 4,648,049 -0.07(-0.18%)
Nov 18, 2013 40.95 40.95 40.68 40.89 5,016,734 +0.02(+0.04%)
Nov 15, 2013 40.76 40.97 40.74 40.88 7,186,653 -0.02(-0.04%)
Nov 14, 2013 40.47 40.98 40.46 40.89 6,837,854 +0.38(+0.95%)
Nov 13, 2013 39.49 40.60 39.48 40.51 11,174,651 +0.79(+1.98%)
Nov 12, 2013 39.74 39.90 39.65 39.72 25,895,984 -0.17(-0.44%)
Nov 11, 2013 39.46 39.93 39.28 39.90 10,085,827 -0.28(-0.69%)
Nov 08, 2013 39.64 40.21 39.58 40.18 23,942,722 +0.49(+1.24%)
Nov 07, 2013 40.11 40.17 39.65 39.68 23,537,734 -0.38(-0.95%)
Nov 06, 2013 40.12 40.12 39.88 40.06 6,903,096 +0.10(+0.24%)
Nov 05, 2013 39.90 40.22 39.84 39.97 4,632,835 -0.03(-0.08%)
Nov 04, 2013 39.98 40.11 39.75 40.00 5,447,442 +0.02(+0.06%)
Nov 01, 2013 39.60 40.02 39.52 39.98 6,358,512 +0.44(+1.12%)
Oct 31, 2013 39.10 39.84 39.06 39.53 8,505,771 +0.48(+1.24%)
Oct 30, 2013 39.87 39.89 38.86 39.05 10,821,201 -0.79(-1.97%)
Oct 29, 2013 40.44 40.45 39.78 39.83 8,731,451 -0.54(-1.34%)
Oct 28, 2013 40.23 40.58 40.15 40.37 5,593,356 +0.17(+0.43%)
Oct 25, 2013 40.06 40.47 39.92 40.20 5,729,888 +0.09(+0.22%)
Oct 24, 2013 40.33 40.47 39.96 40.11 7,031,494 +0.19(+0.48%)
Oct 23, 2013 40.09 40.47 39.63 39.92 7,177,702 +0.13(+0.32%)
Oct 22, 2013 39.45 39.97 39.30 39.79 7,244,192 +0.40(+1.01%)
Oct 21, 2013 39.33 39.45 39.19 39.40 5,632,158 +0.07(+0.18%)
Oct 18, 2013 39.65 39.68 39.10 39.33 8,850,264 -0.11(-0.28%)
Oct 17, 2013 38.81 39.48 38.81 39.44 7,000,607 +0.63(+1.62%)
Oct 16, 2013 38.83 38.89 38.49 38.81 9,060,238 +0.08(+0.21%)
Oct 15, 2013 38.72 38.95 38.56 38.73 6,261,733 -0.17(-0.45%)
Oct 14, 2013 38.59 38.92 38.46 38.91 6,946,762 +0.12(+0.31%)
Oct 11, 2013 38.59 38.95 38.49 38.79 8,282,167 -0.21(-0.55%)
Oct 10, 2013 38.74 39.01 38.49 39.00 7,920,549 +0.94(+2.48%)
Oct 09, 2013 38.16 38.29 37.72 38.06 8,725,136 -0.07(-0.19%)
Oct 08, 2013 37.89 38.37 37.72 38.13 13,196,971 +0.32(+0.84%)
Oct 07, 2013 38.22 38.25 37.74 37.81 9,848,494 -0.58(-1.51%)
Oct 04, 2013 38.77 38.77 38.10 38.39 13,548,392 -0.33(-0.86%)
Oct 03, 2013 39.87 39.91 38.48 38.72 18,903,044 -1.38(-3.44%)
Oct 02, 2013 40.03 40.21 39.85 40.10 4,299,287 -0.10(-0.26%)
Oct 01, 2013 40.00 40.22 39.87 40.21 5,013,285 +0.27(+0.68%)
Sep 30, 2013 39.91 40.20 39.84 39.94 6,053,309 -0.13(-0.34%)
Sep 27, 2013 40.21 40.32 39.73 40.07 7,394,025 -0.43(-1.06%)
Sep 26, 2013 40.63 41.22 39.79 40.50 18,335,334 -1.25(-2.98%)
Sep 25, 2013 41.74 41.96 41.56 41.75 5,252,203 +0.14(+0.34%)
Sep 24, 2013 42.05 42.13 41.52 41.60 6,656,461 -0.48(-1.15%)
Sep 23, 2013 42.72 42.74 41.92 42.09 5,684,943 -0.71(-1.65%)
Sep 20, 2013 42.88 42.99 42.63 42.79 7,413,604 +0.06(+0.13%)
Sep 19, 2013 42.77 42.94 42.56 42.74 4,214,999 -0.24(-0.55%)
Sep 18, 2013 42.75 43.05 42.23 42.98 4,179,622 +0.26(+0.61%)
Sep 17, 2013 42.56 42.99 42.54 42.71 4,766,447 +0.15(+0.35%)
Sep 16, 2013 42.72 42.72 42.40 42.56 3,364,654 +0.29(+0.69%)
Sep 13, 2013 42.06 42.29 42.00 42.27 3,509,181 +0.29(+0.68%)
Sep 12, 2013 41.98 42.23 41.86 41.98 3,899,356 +0.09(+0.21%)
Sep 11, 2013 41.95 42.17 41.81 41.90 4,970,054 -0.06(-0.13%)
Sep 10, 2013 41.97 42.16 41.68 41.95 4,303,193 +0.26(+0.63%)
Sep 09, 2013 41.59 41.72 41.33 41.69 2,869,242 +0.10(+0.25%)
Sep 06, 2013 41.44 41.84 41.02 41.59 3,637,715 +0.16(+0.38%)
Sep 05, 2013 41.49 41.54 41.20 41.43 2,962,890 +0.02(+0.06%)
Sep 04, 2013 40.75 41.58 40.69 41.41 5,277,917 +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.