Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 48.53 49.04 48.21 48.39 1,584,526 -0.64(-1.31%)
Sep 27, 2013 48.79 49.16 48.64 49.03 1,574,011 -0.02(-0.05%)
Sep 26, 2013 49.25 49.56 48.77 49.05 1,011,294 -0.12(-0.24%)
Sep 25, 2013 48.79 49.39 48.51 49.17 1,173,631 +0.46(+0.94%)
Sep 24, 2013 48.39 49.16 48.10 48.71 1,209,270 +0.31(+0.65%)
Sep 23, 2013 48.11 48.49 47.89 48.40 1,206,413 +0.20(+0.42%)
Sep 20, 2013 48.47 48.61 47.99 48.20 2,466,372 -0.28(-0.58%)
Sep 19, 2013 48.03 48.57 47.96 48.48 1,303,200 +0.62(+1.29%)
Sep 18, 2013 47.26 47.90 46.98 47.87 907,596 +0.49(+1.03%)
Sep 17, 2013 47.55 47.76 47.28 47.38 1,040,203 -0.04(-0.08%)
Sep 16, 2013 47.81 47.87 47.35 47.42 703,346 +0.27(+0.58%)
Sep 13, 2013 47.59 47.59 46.90 47.15 638,090 -0.27(-0.57%)
Sep 12, 2013 47.16 47.91 47.02 47.42 1,095,303 +0.08(+0.17%)
Sep 11, 2013 47.18 47.51 47.00 47.34 1,049,006 +0.18(+0.37%)
Sep 10, 2013 46.75 47.75 46.70 47.16 987,507 +0.50(+1.08%)
Sep 09, 2013 45.96 46.88 45.96 46.66 553,806 +0.70(+1.52%)
Sep 06, 2013 46.09 46.44 45.56 45.96 558,247 +0.10(+0.23%)
Sep 05, 2013 45.63 46.15 45.17 45.86 970,180 +0.39(+0.86%)
Sep 04, 2013 45.33 45.58 44.97 45.46 976,627 +0.08(+0.18%)
Sep 03, 2013 45.97 46.25 44.91 45.38 1,509,469 +0.09(+0.19%)
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%)
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.