Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 32.38 32.67 32.33 32.49 6,670,426 -0.02(-0.06%)
Oct 30, 2013 32.34 32.89 32.01 32.51 12,673,182 -0.99(-2.96%)
Oct 29, 2013 33.34 33.50 33.26 33.50 3,821,162 +0.26(+0.80%)
Oct 28, 2013 33.12 33.40 32.99 33.24 3,268,448 +0.08(+0.26%)
Oct 25, 2013 33.05 33.17 32.92 33.15 3,421,104 +0.08(+0.24%)
Oct 24, 2013 32.92 33.09 32.65 33.07 2,608,804 +0.27(+0.81%)
Oct 23, 2013 32.97 33.01 32.56 32.80 2,514,380 -0.22(-0.68%)
Oct 22, 2013 32.89 33.26 32.88 33.03 3,423,872 +0.28(+0.85%)
Oct 21, 2013 32.73 32.94 32.53 32.75 4,088,288 -0.14(-0.43%)
Oct 18, 2013 33.08 33.08 32.47 32.89 7,092,678 -0.17(-0.50%)
Oct 17, 2013 32.74 33.09 32.66 33.05 3,197,196 +0.23(+0.72%)
Oct 16, 2013 32.40 32.87 32.29 32.82 4,840,892 +0.65(+2.04%)
Oct 15, 2013 32.10 32.39 32.05 32.17 3,722,614 -0.08(-0.25%)
Oct 14, 2013 32.03 32.32 31.80 32.24 2,263,064 +0.00(+0.02%)
Oct 11, 2013 31.82 32.25 31.73 32.24 3,535,394 +0.44(+1.37%)
Oct 10, 2013 31.52 31.83 31.48 31.80 3,202,742 +0.67(+2.14%)
Oct 09, 2013 31.14 31.27 30.98 31.14 2,890,188 +0.06(+0.21%)
Oct 08, 2013 31.42 31.56 31.05 31.08 3,697,526 -0.38(-1.22%)
Oct 07, 2013 31.58 31.74 31.46 31.46 2,394,176 -0.41(-1.27%)
Oct 04, 2013 31.41 31.97 31.39 31.86 3,149,284 +0.41(+1.30%)
Oct 03, 2013 31.45 31.59 31.09 31.45 3,446,610 -0.15(-0.47%)
Oct 02, 2013 31.50 31.61 31.26 31.61 4,048,640 -0.10(-0.33%)
Oct 01, 2013 31.30 31.71 31.30 31.71 4,336,430 +0.71(+2.31%)
Sep 30, 2013 30.76 31.11 30.64 31.00 4,213,236 -0.11(-0.35%)
Sep 27, 2013 31.04 31.25 30.98 31.11 3,378,884 -0.15(-0.48%)
Sep 26, 2013 31.08 31.33 31.05 31.25 2,875,454 +0.15(+0.48%)
Sep 25, 2013 31.08 31.23 30.95 31.11 2,868,768 +0.09(+0.31%)
Sep 24, 2013 30.96 31.26 30.95 31.01 5,106,534 +0.01(+0.02%)
Sep 23, 2013 31.00 31.23 30.88 31.00 3,806,676 -0.16(-0.50%)
Sep 20, 2013 31.14 31.33 31.00 31.16 5,164,870 +0.08(+0.26%)
Sep 19, 2013 31.48 31.50 30.97 31.08 5,929,746 -0.35(-1.13%)
Sep 18, 2013 31.05 31.48 30.93 31.43 5,575,922 +0.32(+1.04%)
Sep 17, 2013 30.93 31.15 30.92 31.11 2,721,014 +0.18(+0.57%)
Sep 16, 2013 30.96 31.06 30.52 30.93 4,309,166 +0.41(+1.36%)
Sep 13, 2013 30.53 30.58 30.43 30.52 3,808,052 +0.09(+0.28%)
Sep 12, 2013 30.45 30.59 30.25 30.43 3,399,686 +0.02(+0.08%)
Sep 11, 2013 29.98 30.48 29.92 30.41 4,359,554 +0.45(+1.50%)
Sep 10, 2013 29.73 30.02 29.63 29.96 3,499,876 +0.43(+1.47%)
Sep 09, 2013 29.26 29.52 29.19 29.52 3,229,250 +0.33(+1.15%)
Sep 06, 2013 29.51 29.51 28.88 29.19 2,943,438 -0.27(-0.92%)
Sep 05, 2013 29.45 29.66 29.38 29.46 2,121,042 -0.02(-0.05%)
Sep 04, 2013 29.12 29.69 29.06 29.48 3,180,196 +0.40(+1.36%)
Sep 03, 2013 29.26 29.58 28.81 29.08 2,870,482 +0.18(+0.64%)
Aug 30, 2013 29.04 29.10 28.77 28.89 3,553,740 -0.06(-0.22%)
Aug 29, 2013 28.88 29.22 28.68 28.96 2,630,244 +0.07(+0.26%)
Aug 28, 2013 28.95 29.20 28.87 28.89 3,255,656 +0.01(+0.02%)
Aug 27, 2013 29.34 29.36 28.88 28.88 4,386,722 -0.80(-2.71%)
Aug 26, 2013 29.94 30.02 29.68 29.68 2,381,744 -0.23(-0.77%)
Aug 23, 2013 30.02 30.11 29.76 29.92 2,535,560 -0.05(-0.18%)
Aug 22, 2013 29.76 30.09 29.70 29.97 2,468,972 +0.33(+1.13%)
Aug 21, 2013 29.89 29.89 29.49 29.64 3,433,430 -0.27(-0.92%)
Aug 20, 2013 29.75 30.01 29.51 29.91 2,408,728 +0.16(+0.55%)
Aug 19, 2013 30.00 30.08 29.74 29.75 4,263,190 -0.52(-1.73%)
Aug 16, 2013 30.11 30.40 30.07 30.27 5,093,112 +0.07(+0.25%)
Aug 15, 2013 30.48 30.57 30.08 30.20 4,866,528 -0.64(-2.09%)
Aug 14, 2013 30.95 30.99 30.69 30.84 3,302,720 -0.14(-0.44%)
Aug 13, 2013 30.77 31.02 30.61 30.98 3,070,112 +0.21(+0.68%)
Aug 12, 2013 30.49 30.81 30.47 30.76 3,422,674 +0.00(+0.02%)
Aug 09, 2013 30.90 31.01 30.62 30.76 4,026,850 -0.19(-0.63%)
Aug 08, 2013 30.73 31.08 30.50 30.95 4,168,698 +0.32(+1.03%)
Aug 07, 2013 30.70 30.77 30.55 30.64 2,836,748 -0.22(-0.70%)
Aug 06, 2013 31.02 31.19 30.66 30.86 3,577,424 -0.19(-0.61%)
Aug 05, 2013 31.19 31.25 30.91 31.05 3,908,848 -0.08(-0.27%)
Aug 02, 2013 31.68 31.68 31.04 31.13 4,419,198 -0.64(-2.01%)
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.