Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 37.50 37.60 36.98 36.99 4,327,157 -0.67(-1.78%)
Oct 30, 2013 37.67 37.85 37.30 37.66 4,156,364 +0.02(+0.05%)
Oct 29, 2013 36.95 37.67 36.92 37.64 4,913,370 +0.92(+2.51%)
Oct 28, 2013 36.59 37.12 36.42 36.72 4,564,271 +0.06(+0.16%)
Oct 25, 2013 37.08 37.11 36.21 36.66 5,001,565 -0.40(-1.08%)
Oct 24, 2013 37.00 37.19 36.81 37.06 5,745,655 +0.13(+0.35%)
Oct 23, 2013 36.80 37.03 36.61 36.93 4,223,527 +0.10(+0.27%)
Oct 22, 2013 36.71 36.87 36.13 36.83 9,420,223 -0.10(-0.27%)
Oct 21, 2013 37.11 37.21 36.65 36.93 4,259,013 -0.29(-0.78%)
Oct 18, 2013 37.19 37.39 36.85 37.22 4,236,221 +0.24(+0.65%)
Oct 17, 2013 36.95 37.07 36.80 36.98 4,177,512 -0.09(-0.24%)
Oct 16, 2013 36.92 37.20 36.68 37.07 5,735,263 +0.28(+0.76%)
Oct 15, 2013 36.84 36.98 36.20 36.79 5,885,603 -0.13(-0.35%)
Oct 14, 2013 36.69 37.07 36.68 36.92 5,870,099 +0.09(+0.24%)
Oct 11, 2013 37.05 37.25 36.45 36.83 17,694,635 -2.85(-7.18%)
Oct 10, 2013 40.08 40.18 39.17 39.68 7,064,216 +0.20(+0.51%)
Oct 09, 2013 39.24 39.80 39.10 39.48 4,955,545 +0.27(+0.69%)
Oct 08, 2013 39.63 39.75 39.02 39.21 5,821,589 -0.50(-1.26%)
Oct 07, 2013 40.15 40.19 39.59 39.71 4,163,995 -0.80(-1.97%)
Oct 04, 2013 40.25 40.76 40.12 40.51 2,808,121 +0.25(+0.62%)
Oct 03, 2013 40.61 40.80 40.20 40.26 4,246,527 -0.60(-1.47%)
Oct 02, 2013 40.23 40.99 40.23 40.86 3,511,610 +0.46(+1.14%)
Oct 01, 2013 40.27 40.55 40.16 40.40 2,439,138 +0.12(+0.30%)
Sep 30, 2013 40.17 40.74 39.90 40.28 3,315,540 -0.39(-0.96%)
Sep 27, 2013 40.46 40.78 40.26 40.67 2,624,944 +0.00(+0.00%)
Sep 26, 2013 40.56 41.18 40.47 40.67 3,288,538 +0.17(+0.42%)
Sep 25, 2013 41.07 41.13 40.36 40.50 3,619,799 -0.53(-1.29%)
Sep 24, 2013 41.25 41.28 40.84 41.03 2,441,599 -0.16(-0.39%)
Sep 23, 2013 41.24 41.46 40.87 41.19 2,545,034 -0.36(-0.87%)
Sep 20, 2013 42.00 42.10 41.18 41.55 5,591,920 -0.53(-1.26%)
Sep 19, 2013 42.37 42.66 41.96 42.08 3,555,246 -0.23(-0.54%)
Sep 18, 2013 42.20 42.41 41.48 42.31 2,925,851 +0.22(+0.52%)
Sep 17, 2013 41.80 42.30 41.80 42.09 2,341,139 +0.28(+0.67%)
Sep 16, 2013 41.97 42.08 41.60 41.81 3,044,737 +0.17(+0.41%)
Sep 13, 2013 41.32 41.70 41.17 41.64 3,253,424 +0.41(+0.99%)
Sep 12, 2013 41.48 41.55 41.02 41.23 2,839,666 -0.25(-0.60%)
Sep 11, 2013 41.34 41.58 41.17 41.48 2,675,663 +0.14(+0.34%)
Sep 10, 2013 41.30 41.35 40.86 41.34 4,877,911 +0.20(+0.49%)
Sep 09, 2013 40.48 41.31 40.41 41.14 3,362,908 +0.75(+1.86%)
Sep 06, 2013 40.82 40.82 39.94 40.39 4,379,149 -0.26(-0.64%)
Sep 05, 2013 40.83 41.18 40.64 40.65 3,725,001 -0.16(-0.39%)
Sep 04, 2013 40.66 41.12 40.62 40.81 3,921,234 +0.09(+0.22%)
Sep 03, 2013 40.75 41.13 40.54 40.72 6,148,753 +0.28(+0.69%)
Aug 30, 2013 40.77 40.88 40.35 40.44 2,223,154 -0.27(-0.66%)
Aug 29, 2013 40.43 40.87 40.33 40.71 3,633,466 +0.22(+0.54%)
Aug 28, 2013 40.40 40.89 40.35 40.49 4,093,202 +0.00(+0.00%)
Aug 27, 2013 41.00 41.38 40.38 40.49 4,223,077 -0.94(-2.27%)
Aug 26, 2013 41.88 42.14 41.37 41.43 3,730,879 -0.54(-1.29%)
Aug 23, 2013 42.25 42.85 41.44 41.97 6,234,405 -0.04(-0.10%)
Aug 22, 2013 42.07 42.43 41.20 42.01 5,790,889 -0.67(-1.57%)
Aug 21, 2013 43.17 43.23 42.47 42.68 2,559,618 -0.63(-1.45%)
Aug 20, 2013 42.99 43.67 42.47 43.31 2,995,055 +0.72(+1.69%)
Aug 19, 2013 43.04 43.25 42.44 42.59 3,359,999 -0.53(-1.23%)
Aug 16, 2013 43.41 43.68 43.07 43.12 2,123,342 -0.39(-0.90%)
Aug 15, 2013 44.03 44.15 43.37 43.51 2,293,073 -0.72(-1.63%)
Aug 14, 2013 44.34 44.60 43.98 44.23 2,699,185 -0.46(-1.03%)
Aug 13, 2013 44.56 44.78 44.18 44.69 1,996,848 +0.23(+0.52%)
Aug 12, 2013 43.91 44.56 43.66 44.46 2,940,983 +0.36(+0.82%)
Aug 09, 2013 44.71 44.86 42.82 44.10 10,273,360 -1.42(-3.12%)
Aug 08, 2013 45.25 46.36 45.17 45.52 4,177,825 +0.62(+1.38%)
Aug 07, 2013 45.33 45.35 44.46 44.90 4,364,611 -0.62(-1.36%)
Aug 06, 2013 45.78 45.94 44.83 45.52 4,123,220 -0.76(-1.64%)
Aug 05, 2013 46.45 46.53 46.05 46.28 1,958,526 -0.20(-0.43%)
Aug 02, 2013 46.30 46.56 46.05 46.48 2,198,375 +0.16(+0.35%)
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.