Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 49.76 50.28 49.43 49.61 1,545,411 -0.66(-1.31%)
Sep 27, 2013 50.02 50.41 49.87 50.27 1,535,155 -0.02(-0.05%)
Sep 26, 2013 50.50 50.81 50.00 50.29 986,330 -0.12(-0.24%)
Sep 25, 2013 50.02 50.64 49.73 50.42 1,144,659 +0.47(+0.94%)
Sep 24, 2013 49.61 50.41 49.32 49.95 1,179,418 +0.32(+0.65%)
Sep 23, 2013 49.32 49.72 49.10 49.63 1,176,632 +0.21(+0.42%)
Sep 20, 2013 49.70 49.84 49.21 49.42 2,405,488 -0.29(-0.58%)
Sep 19, 2013 49.24 49.80 49.18 49.71 1,271,030 +0.63(+1.29%)
Sep 18, 2013 48.45 49.11 48.17 49.08 885,192 +0.50(+1.03%)
Sep 17, 2013 48.76 48.97 48.48 48.58 1,014,525 -0.04(-0.08%)
Sep 16, 2013 49.02 49.08 48.55 48.62 685,984 +0.28(+0.58%)
Sep 13, 2013 48.80 48.80 48.08 48.34 622,338 -0.28(-0.57%)
Sep 12, 2013 48.35 49.13 48.21 48.62 1,068,264 +0.08(+0.17%)
Sep 11, 2013 48.37 48.71 48.19 48.54 1,023,111 +0.18(+0.37%)
Sep 10, 2013 47.94 48.95 47.89 48.35 963,129 +0.52(+1.08%)
Sep 09, 2013 47.12 48.07 47.12 47.84 540,135 +0.71(+1.52%)
Sep 06, 2013 47.25 47.62 46.71 47.12 544,466 +0.11(+0.23%)
Sep 05, 2013 46.79 47.32 46.31 47.02 946,230 +0.40(+0.86%)
Sep 04, 2013 46.47 46.73 46.11 46.61 952,518 +0.08(+0.18%)
Sep 03, 2013 47.13 47.42 46.05 46.53 1,472,207 +0.09(+0.19%)
Aug 30, 2013 46.93 47.44 46.20 46.44 842,238 -0.44(-0.95%)
Aug 29, 2013 46.96 47.65 46.75 46.89 680,168 -0.14(-0.30%)
Aug 28, 2013 46.96 47.41 46.78 47.02 936,305 -0.02(-0.05%)
Aug 27, 2013 47.48 47.71 46.77 47.05 1,107,671 -0.88(-1.83%)
Aug 26, 2013 47.31 48.45 47.21 47.93 1,202,499 +0.77(+1.64%)
Aug 23, 2013 47.44 47.51 46.47 47.16 1,111,975 +0.00(+0.00%)
Aug 22, 2013 46.80 47.51 46.73 47.16 603,711 +0.70(+1.50%)
Aug 21, 2013 46.93 47.02 46.44 46.46 958,517 -0.60(-1.27%)
Aug 20, 2013 46.63 47.18 46.18 47.06 1,122,810 +0.56(+1.20%)
Aug 19, 2013 46.18 46.84 46.17 46.50 1,525,877 +0.32(+0.69%)
Aug 16, 2013 47.27 47.50 46.10 46.18 2,207,224 -1.13(-2.39%)
Aug 15, 2013 46.12 47.40 45.62 47.31 3,211,903 +0.48(+1.02%)
Aug 14, 2013 47.30 47.66 46.65 46.84 1,159,500 -0.51(-1.08%)
Aug 13, 2013 47.31 47.72 47.11 47.34 862,270 +0.25(+0.54%)
Aug 12, 2013 46.17 47.09 46.07 47.09 1,144,563 +0.71(+1.54%)
Aug 09, 2013 46.57 46.77 46.07 46.38 922,902 -0.30(-0.65%)
Aug 08, 2013 45.94 46.80 45.94 46.68 703,948 +1.02(+2.24%)
Aug 07, 2013 45.85 45.85 45.43 45.66 1,733,207 -0.39(-0.84%)
Aug 06, 2013 47.71 47.84 45.83 46.04 2,747,690 -1.94(-4.05%)
Aug 05, 2013 47.29 47.98 47.09 47.98 1,267,701 +0.70(+1.47%)
Aug 02, 2013 46.79 47.39 46.54 47.29 1,062,201 +0.39(+0.84%)
Aug 01, 2013 46.97 47.44 46.27 46.89 2,765,186 +0.79(+1.71%)
Jul 31, 2013 46.68 46.72 45.61 46.11 2,379,722 +1.12(+2.50%)
Jul 30, 2013 44.79 45.19 44.47 44.98 1,301,807 +0.38(+0.85%)
Jul 29, 2013 44.49 44.98 44.39 44.61 983,260 +0.07(+0.15%)
Jul 26, 2013 44.62 44.93 44.46 44.54 951,186 -0.38(-0.84%)
Jul 25, 2013 45.06 45.29 44.78 44.92 1,446,638 -0.22(-0.49%)
Jul 24, 2013 45.60 45.98 44.99 45.14 1,733,575 -0.45(-0.99%)
Jul 23, 2013 45.82 46.07 45.35 45.59 1,053,782 -0.18(-0.39%)
Jul 22, 2013 45.63 46.06 45.27 45.77 881,205 +0.50(+1.10%)
Jul 19, 2013 44.78 45.46 44.73 45.27 734,717 +0.45(+1.01%)
Jul 18, 2013 44.44 45.08 44.43 44.82 864,773 +0.38(+0.85%)
Jul 17, 2013 44.84 44.99 44.35 44.44 1,010,959 -0.23(-0.51%)
Jul 16, 2013 44.84 45.12 44.44 44.67 1,039,733 +0.11(+0.24%)
Jul 15, 2013 44.57 44.84 44.44 44.57 870,305 +0.03(+0.07%)
Jul 12, 2013 44.32 44.57 44.06 44.53 986,891 +0.11(+0.26%)
Jul 11, 2013 44.11 44.66 44.01 44.42 961,408 +0.86(+1.98%)
Jul 10, 2013 43.19 43.62 43.06 43.56 1,026,756 +0.33(+0.76%)
Jul 09, 2013 42.41 43.42 42.02 43.23 1,711,347 +1.21(+2.89%)
Jul 08, 2013 42.18 42.26 41.69 42.02 1,319,595 +0.71(+1.73%)
Jul 05, 2013 41.36 41.39 40.86 41.30 1,103,333 +0.29(+0.70%)
Jul 03, 2013 41.17 41.42 40.94 41.02 514,043 -0.21(-0.52%)
Jul 02, 2013 41.52 41.82 40.98 41.23 1,293,654 -0.24(-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.