Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 48.45 48.95 48.13 48.30 1,587,300 -0.64(-1.31%)
Sep 27, 2013 48.70 49.08 48.56 48.94 1,576,767 -0.02(-0.05%)
Sep 26, 2013 49.17 49.47 48.68 48.97 1,013,065 -0.12(-0.24%)
Sep 25, 2013 48.70 49.30 48.42 49.09 1,175,686 +0.46(+0.94%)
Sep 24, 2013 48.30 49.08 48.01 48.63 1,211,387 +0.31(+0.65%)
Sep 23, 2013 48.02 48.41 47.81 48.32 1,208,525 +0.20(+0.42%)
Sep 20, 2013 48.39 48.52 47.91 48.12 2,470,691 -0.28(-0.58%)
Sep 19, 2013 47.94 48.49 47.88 48.40 1,305,482 +0.62(+1.29%)
Sep 18, 2013 47.17 47.81 46.90 47.78 909,186 +0.49(+1.03%)
Sep 17, 2013 47.47 47.68 47.20 47.29 1,042,024 -0.04(-0.08%)
Sep 16, 2013 47.73 47.78 47.27 47.33 704,578 +0.27(+0.58%)
Sep 13, 2013 47.51 47.51 46.81 47.06 639,207 -0.27(-0.57%)
Sep 12, 2013 47.08 47.83 46.93 47.33 1,097,220 +0.08(+0.17%)
Sep 11, 2013 47.09 47.42 46.92 47.25 1,050,843 +0.18(+0.37%)
Sep 10, 2013 46.67 47.66 46.62 47.08 989,236 +0.50(+1.08%)
Sep 09, 2013 45.88 46.80 45.88 46.58 554,776 +0.70(+1.52%)
Sep 06, 2013 46.01 46.36 45.48 45.88 559,224 +0.10(+0.23%)
Sep 05, 2013 45.55 46.07 45.09 45.78 971,878 +0.39(+0.86%)
Sep 04, 2013 45.25 45.50 44.89 45.38 978,337 +0.08(+0.18%)
Sep 03, 2013 45.89 46.17 44.83 45.30 1,512,112 +0.09(+0.19%)
Aug 30, 2013 45.69 46.18 44.98 45.22 865,067 -0.43(-0.95%)
Aug 29, 2013 45.72 46.39 45.51 45.65 698,605 -0.14(-0.30%)
Aug 28, 2013 45.72 46.16 45.54 45.78 961,684 -0.02(-0.05%)
Aug 27, 2013 46.23 46.45 45.54 45.81 1,137,695 -0.86(-1.83%)
Aug 26, 2013 46.06 47.17 45.96 46.66 1,235,094 +0.75(+1.64%)
Aug 23, 2013 46.19 46.26 45.24 45.91 1,142,116 +0.00(+0.00%)
Aug 22, 2013 45.57 46.26 45.50 45.91 620,075 +0.68(+1.50%)
Aug 21, 2013 45.69 45.78 45.22 45.23 984,499 -0.58(-1.27%)
Aug 20, 2013 45.40 45.94 44.96 45.82 1,153,245 +0.54(+1.20%)
Aug 19, 2013 44.96 45.60 44.95 45.27 1,567,237 +0.31(+0.69%)
Aug 16, 2013 46.02 46.25 44.88 44.96 2,267,052 -1.10(-2.40%)
Aug 15, 2013 44.90 46.15 44.42 46.06 3,298,964 +0.46(+1.02%)
Aug 14, 2013 46.05 46.40 45.42 45.60 1,190,929 -0.50(-1.08%)
Aug 13, 2013 46.06 46.46 45.86 46.10 885,643 +0.25(+0.54%)
Aug 12, 2013 44.95 45.85 44.86 45.85 1,175,586 +0.69(+1.54%)
Aug 09, 2013 45.34 45.53 44.85 45.15 947,918 -0.30(-0.65%)
Aug 08, 2013 44.73 45.56 44.73 45.45 723,028 +1.00(+2.24%)
Aug 07, 2013 44.64 44.64 44.23 44.45 1,780,186 -0.38(-0.84%)
Aug 06, 2013 46.45 46.57 44.62 44.83 2,822,168 -1.89(-4.05%)
Aug 05, 2013 46.04 46.72 45.85 46.72 1,302,063 +0.68(+1.47%)
Aug 02, 2013 45.55 46.13 45.31 46.04 1,090,992 +0.38(+0.84%)
Aug 01, 2013 45.73 46.19 45.05 45.66 2,840,138 +0.77(+1.71%)
Jul 31, 2013 45.45 45.49 44.40 44.89 2,444,226 +1.09(+2.50%)
Jul 30, 2013 43.61 44.00 43.29 43.80 1,337,094 +0.37(+0.85%)
Jul 29, 2013 43.32 43.80 43.22 43.43 1,009,912 +0.06(+0.15%)
Jul 26, 2013 43.44 43.75 43.29 43.37 976,969 -0.37(-0.84%)
Jul 25, 2013 43.87 44.10 43.60 43.73 1,485,849 -0.22(-0.49%)
Jul 24, 2013 44.40 44.76 43.80 43.95 1,780,564 -0.44(-0.99%)
Jul 23, 2013 44.61 44.86 44.16 44.39 1,082,345 -0.18(-0.39%)
Jul 22, 2013 44.43 44.84 44.08 44.56 905,091 +0.49(+1.10%)
Jul 19, 2013 43.60 44.26 43.55 44.08 754,632 +0.44(+1.01%)
Jul 18, 2013 43.27 43.89 43.26 43.64 888,213 +0.37(+0.85%)
Jul 17, 2013 43.65 43.80 43.18 43.27 1,038,361 -0.22(-0.51%)
Jul 16, 2013 43.65 43.93 43.27 43.49 1,067,916 +0.10(+0.24%)
Jul 15, 2013 43.39 43.66 43.27 43.39 893,895 +0.03(+0.07%)
Jul 12, 2013 43.15 43.39 42.90 43.36 1,013,641 +0.11(+0.26%)
Jul 11, 2013 42.94 43.48 42.85 43.25 987,467 +0.84(+1.98%)
Jul 10, 2013 42.05 42.46 41.92 42.41 1,054,587 +0.32(+0.76%)
Jul 09, 2013 41.29 42.27 40.91 42.09 1,757,734 +1.18(+2.89%)
Jul 08, 2013 41.07 41.15 40.59 40.91 1,355,363 +0.69(+1.73%)
Jul 05, 2013 40.27 40.30 39.78 40.21 1,133,239 +0.28(+0.70%)
Jul 03, 2013 40.09 40.33 39.86 39.93 527,977 -0.21(-0.52%)
Jul 02, 2013 40.43 40.72 39.90 40.14 1,328,719 -0.23(-0.57%)
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.