Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 45.77 46.26 45.06 45.30 863,555 -0.43(-0.95%)
Aug 29, 2013 45.80 46.47 45.59 45.73 697,384 -0.14(-0.30%)
Aug 28, 2013 45.80 46.24 45.62 45.86 960,003 -0.02(-0.05%)
Aug 27, 2013 46.31 46.53 45.62 45.89 1,135,707 -0.86(-1.83%)
Aug 26, 2013 46.14 47.25 46.04 46.74 1,232,935 +0.75(+1.64%)
Aug 23, 2013 46.27 46.34 45.32 45.99 1,140,119 +0.00(+0.00%)
Aug 22, 2013 45.65 46.34 45.58 45.99 618,991 +0.68(+1.50%)
Aug 21, 2013 45.77 45.86 45.30 45.31 982,778 -0.58(-1.27%)
Aug 20, 2013 45.48 46.02 45.04 45.90 1,151,229 +0.54(+1.20%)
Aug 19, 2013 45.04 45.68 45.03 45.35 1,564,498 +0.31(+0.69%)
Aug 16, 2013 46.10 46.33 44.96 45.04 2,263,090 -1.11(-2.39%)
Aug 15, 2013 44.98 46.23 44.49 46.14 3,293,197 +0.46(+1.02%)
Aug 14, 2013 46.13 46.48 45.50 45.68 1,188,847 -0.50(-1.08%)
Aug 13, 2013 46.14 46.54 45.94 46.18 884,095 +0.25(+0.54%)
Aug 12, 2013 45.03 45.93 44.94 45.93 1,173,532 +0.70(+1.54%)
Aug 09, 2013 45.42 45.61 44.93 45.23 946,261 -0.30(-0.65%)
Aug 08, 2013 44.81 45.64 44.81 45.53 721,765 +1.00(+2.24%)
Aug 07, 2013 44.72 44.72 44.31 44.53 1,777,074 -0.38(-0.84%)
Aug 06, 2013 46.54 46.66 44.70 44.90 2,817,235 -1.89(-4.05%)
Aug 05, 2013 46.12 46.80 45.93 46.80 1,299,787 +0.68(+1.47%)
Aug 02, 2013 45.63 46.22 45.39 46.12 1,089,085 +0.38(+0.84%)
Aug 01, 2013 45.81 46.27 45.13 45.74 2,835,174 +0.77(+1.71%)
Jul 31, 2013 45.53 45.57 44.48 44.97 2,439,953 +1.10(+2.50%)
Jul 30, 2013 43.68 44.07 43.37 43.87 1,334,756 +0.37(+0.85%)
Jul 29, 2013 43.39 43.87 43.30 43.51 1,008,146 +0.06(+0.15%)
Jul 26, 2013 43.51 43.83 43.36 43.44 975,261 -0.37(-0.84%)
Jul 25, 2013 43.95 44.17 43.68 43.81 1,483,252 -0.22(-0.49%)
Jul 24, 2013 44.47 44.84 43.88 44.03 1,777,452 -0.44(-0.99%)
Jul 23, 2013 44.69 44.94 44.23 44.47 1,080,453 -0.18(-0.39%)
Jul 22, 2013 44.51 44.92 44.15 44.64 903,509 +0.49(+1.10%)
Jul 19, 2013 43.67 44.34 43.63 44.15 753,313 +0.44(+1.01%)
Jul 18, 2013 43.35 43.97 43.34 43.71 886,661 +0.37(+0.85%)
Jul 17, 2013 43.73 43.88 43.26 43.35 1,036,546 -0.22(-0.51%)
Jul 16, 2013 43.73 44.00 43.35 43.57 1,066,049 +0.10(+0.24%)
Jul 15, 2013 43.47 43.74 43.35 43.47 892,332 +0.03(+0.07%)
Jul 12, 2013 43.23 43.47 42.97 43.43 1,011,869 +0.11(+0.26%)
Jul 11, 2013 43.02 43.55 42.92 43.32 985,741 +0.84(+1.98%)
Jul 10, 2013 42.12 42.54 41.99 42.48 1,052,744 +0.32(+0.76%)
Jul 09, 2013 41.36 42.35 40.98 42.16 1,754,661 +1.18(+2.89%)
Jul 08, 2013 41.14 41.22 40.66 40.98 1,352,994 +0.70(+1.73%)
Jul 05, 2013 40.34 40.37 39.85 40.28 1,131,258 +0.28(+0.70%)
Jul 03, 2013 40.16 40.40 39.93 40.00 527,054 -0.21(-0.52%)
Jul 02, 2013 40.50 40.79 39.97 40.21 1,326,397 -0.23(-0.57%)
Jul 01, 2013 40.26 40.59 39.68 40.44 1,806,764 +0.32(+0.80%)
Jun 28, 2013 40.96 41.12 40.01 40.12 2,346,358 -0.90(-2.18%)
Jun 27, 2013 41.13 41.21 40.76 41.02 1,023,267 +0.22(+0.55%)
Jun 26, 2013 41.29 41.37 40.68 40.80 905,377 +0.01(+0.02%)
Jun 25, 2013 40.92 41.18 40.54 40.79 808,480 +0.35(+0.87%)
Jun 24, 2013 40.99 40.99 40.39 40.44 1,183,216 -1.15(-2.77%)
Jun 21, 2013 42.16 42.21 40.83 41.59 1,110,355 -0.36(-0.86%)
Jun 20, 2013 42.56 42.59 41.67 41.95 815,604 -1.18(-2.74%)
Jun 19, 2013 43.63 43.84 43.12 43.13 550,295 -0.44(-1.01%)
Jun 18, 2013 43.41 43.79 43.38 43.57 854,049 +0.13(+0.29%)
Jun 17, 2013 43.31 43.83 43.10 43.44 762,579 +0.34(+0.78%)
Jun 14, 2013 43.51 43.51 42.99 43.11 684,985 -0.39(-0.90%)
Jun 13, 2013 42.49 43.60 42.49 43.50 849,724 +0.86(+2.03%)
Jun 12, 2013 43.92 44.03 42.43 42.63 1,331,584 -0.90(-2.06%)
Jun 11, 2013 43.95 44.21 43.51 43.53 1,034,387 -1.14(-2.56%)
Jun 10, 2013 44.59 45.02 44.31 44.67 659,600 +0.13(+0.29%)
Jun 07, 2013 44.01 44.61 43.65 44.55 715,440 +0.78(+1.77%)
Jun 06, 2013 43.77 44.15 43.33 43.77 983,305 +0.01(+0.02%)
Jun 05, 2013 44.14 44.41 43.72 43.76 823,382 -0.70(-1.58%)
Jun 04, 2013 44.75 45.17 44.11 44.47 845,268 -0.38(-0.86%)
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.