Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 39.15 39.19 38.93 39.03 186,962 -0.04(-0.10%)
Nov 27, 2013 39.26 39.33 38.98 39.07 362,350 -0.15(-0.38%)
Nov 26, 2013 39.29 39.50 39.16 39.22 297,380 -0.07(-0.18%)
Nov 25, 2013 39.59 39.70 39.23 39.29 405,803 -0.25(-0.63%)
Nov 22, 2013 39.60 39.68 39.36 39.54 439,942 -0.04(-0.10%)
Nov 21, 2013 39.27 39.69 39.25 39.58 543,149 +0.33(+0.84%)
Nov 20, 2013 39.46 39.55 39.03 39.25 572,733 -0.11(-0.28%)
Nov 19, 2013 39.37 39.60 39.23 39.36 652,055 +0.04(+0.10%)
Nov 18, 2013 39.22 39.49 38.96 39.32 482,304 +0.17(+0.43%)
Nov 15, 2013 38.85 39.28 38.68 39.15 696,291 +0.11(+0.28%)
Nov 14, 2013 39.25 39.35 38.87 39.04 690,549 -0.19(-0.48%)
Nov 13, 2013 38.90 39.24 38.75 39.23 436,433 +0.22(+0.56%)
Nov 12, 2013 39.16 39.27 38.83 39.01 518,939 -0.24(-0.61%)
Nov 11, 2013 39.13 39.39 38.96 39.25 491,538 +0.18(+0.46%)
Nov 08, 2013 38.71 39.09 38.66 39.07 523,075 +0.32(+0.83%)
Nov 07, 2013 39.49 39.50 38.73 38.75 609,391 -0.54(-1.37%)
Nov 06, 2013 39.26 39.57 39.18 39.29 730,533 +0.21(+0.54%)
Nov 05, 2013 39.89 40.10 39.05 39.08 874,217 -0.99(-2.47%)
Nov 04, 2013 40.00 40.13 39.74 40.07 391,599 +0.24(+0.60%)
Nov 01, 2013 40.02 40.19 39.73 39.83 482,308 -0.07(-0.18%)
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%)
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.