Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 39.66 40.16 39.63 39.90 922,160 +0.30(+0.76%)
Oct 30, 2013 40.13 40.20 39.58 39.60 907,831 -0.48(-1.20%)
Oct 29, 2013 40.02 40.08 39.63 40.08 870,355 +0.06(+0.15%)
Oct 28, 2013 39.91 40.03 39.78 40.02 809,559 +0.02(+0.05%)
Oct 25, 2013 39.33 40.19 39.33 40.00 1,069,083 +0.55(+1.39%)
Oct 24, 2013 38.55 39.51 38.31 39.45 1,124,650 +0.05(+0.13%)
Oct 23, 2013 39.61 39.83 39.37 39.40 944,596 -0.28(-0.71%)
Oct 22, 2013 39.43 39.69 39.24 39.68 526,257 +0.40(+1.02%)
Oct 21, 2013 39.11 39.31 38.95 39.28 512,147 +0.20(+0.51%)
Oct 18, 2013 39.16 39.16 38.85 39.08 1,242,289 -0.02(-0.05%)
Oct 17, 2013 38.45 39.15 38.45 39.10 704,641 +0.55(+1.43%)
Oct 16, 2013 38.50 38.60 38.28 38.55 376,766 +0.27(+0.71%)
Oct 15, 2013 38.57 39.00 38.23 38.28 544,911 -0.30(-0.78%)
Oct 14, 2013 38.51 38.61 38.26 38.58 759,015 -0.15(-0.39%)
Oct 11, 2013 38.52 38.78 38.45 38.73 484,938 +0.01(+0.03%)
Oct 10, 2013 38.51 38.85 38.46 38.72 525,718 +0.49(+1.28%)
Oct 09, 2013 38.30 38.44 38.12 38.23 837,003 -0.06(-0.16%)
Oct 08, 2013 38.12 38.49 37.88 38.29 1,047,311 +0.05(+0.13%)
Oct 07, 2013 38.19 38.38 38.01 38.24 555,294 -0.23(-0.60%)
Oct 04, 2013 38.41 38.57 38.27 38.47 496,538 +0.06(+0.16%)
Oct 03, 2013 38.76 38.82 38.28 38.41 657,514 -0.49(-1.26%)
Oct 02, 2013 38.91 38.97 38.43 38.90 702,539 -0.26(-0.66%)
Oct 01, 2013 39.12 39.18 38.90 39.16 689,572 +0.15(+0.38%)
Sep 30, 2013 39.14 39.17 38.85 39.01 855,160 -0.37(-0.94%)
Sep 27, 2013 39.24 39.41 39.06 39.38 751,249 -0.16(-0.40%)
Sep 26, 2013 39.25 39.58 39.18 39.54 613,389 +0.29(+0.74%)
Sep 25, 2013 39.17 39.44 39.07 39.25 1,187,845 -0.09(-0.23%)
Sep 24, 2013 39.44 39.82 39.30 39.34 619,667 -0.13(-0.33%)
Sep 23, 2013 39.45 39.58 39.02 39.47 1,027,014 -0.11(-0.28%)
Sep 20, 2013 38.93 39.96 38.68 39.58 1,627,468 +0.65(+1.67%)
Sep 19, 2013 39.25 39.33 38.76 38.93 799,855 -0.28(-0.71%)
Sep 18, 2013 38.73 39.33 38.40 39.21 936,587 +0.31(+0.80%)
Sep 17, 2013 40.12 40.42 38.58 38.90 1,810,807 -1.22(-3.04%)
Sep 16, 2013 40.21 40.73 39.84 40.12 838,260 +0.71(+1.80%)
Sep 13, 2013 39.66 39.79 39.19 39.41 731,051 -0.34(-0.86%)
Sep 12, 2013 40.06 40.10 39.66 39.75 510,092 -0.44(-1.09%)
Sep 11, 2013 40.18 40.26 39.92 40.19 307,833 -0.02(-0.05%)
Sep 10, 2013 40.44 40.64 39.86 40.21 715,133 -0.09(-0.22%)
Sep 09, 2013 40.07 40.51 39.94 40.30 825,774 +0.35(+0.88%)
Sep 06, 2013 40.03 40.20 39.41 39.95 261,776 -0.06(-0.15%)
Sep 05, 2013 40.11 40.20 39.85 40.01 294,214 -0.12(-0.30%)
Sep 04, 2013 39.85 40.13 39.69 40.13 390,793 +0.26(+0.65%)
Sep 03, 2013 40.29 40.56 39.53 39.87 515,212 +0.08(+0.20%)
Aug 30, 2013 40.28 40.28 39.71 39.79 390,023 -0.41(-1.02%)
Aug 29, 2013 40.15 40.59 40.06 40.20 349,085 -0.04(-0.10%)
Aug 28, 2013 40.48 40.51 40.16 40.24 357,504 -0.20(-0.49%)
Aug 27, 2013 40.82 40.93 40.38 40.44 388,991 -0.69(-1.68%)
Aug 26, 2013 41.07 41.41 41.00 41.13 399,326 +0.02(+0.05%)
Aug 23, 2013 40.89 41.16 40.44 41.11 287,027 +0.30(+0.74%)
Aug 22, 2013 40.62 40.87 40.45 40.81 267,346 +0.20(+0.49%)
Aug 21, 2013 40.80 40.99 40.60 40.61 373,474 -0.28(-0.68%)
Aug 20, 2013 40.43 41.10 40.35 40.89 502,929 +0.46(+1.14%)
Aug 19, 2013 40.65 40.74 40.39 40.43 510,894 -0.31(-0.76%)
Aug 16, 2013 40.28 40.80 40.24 40.74 656,086 +0.07(+0.17%)
Aug 15, 2013 41.27 41.34 40.54 40.67 417,824 -0.91(-2.19%)
Aug 14, 2013 41.66 41.96 41.35 41.58 392,281 -0.15(-0.36%)
Aug 13, 2013 41.90 41.96 41.49 41.73 317,151 -0.05(-0.12%)
Aug 12, 2013 41.50 41.90 41.49 41.78 334,422 -0.02(-0.05%)
Aug 09, 2013 41.59 42.02 41.53 41.80 325,959 +0.19(+0.46%)
Aug 08, 2013 41.84 42.05 41.58 41.61 414,018 -0.09(-0.22%)
Aug 07, 2013 41.50 41.82 41.23 41.70 254,163 +0.10(+0.24%)
Aug 06, 2013 41.87 41.96 41.51 41.60 329,381 -0.31(-0.74%)
Aug 05, 2013 42.20 42.25 41.84 41.91 331,987 -0.32(-0.76%)
Aug 02, 2013 42.09 42.34 41.97 42.23 442,585 +0.14(+0.33%)
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.