Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 49.99 50.45 49.78 50.03 975,011 +0.12(+0.24%)
Oct 30, 2013 50.54 50.75 49.60 49.92 1,047,622 -0.68(-1.35%)
Oct 29, 2013 50.86 50.95 50.24 50.60 921,228 -0.30(-0.59%)
Oct 28, 2013 51.25 51.49 50.85 50.90 762,126 -0.62(-1.21%)
Oct 25, 2013 51.75 51.76 50.91 51.53 1,069,262 -0.14(-0.27%)
Oct 24, 2013 50.61 51.68 50.30 51.67 3,039,174 -1.27(-2.40%)
Oct 23, 2013 52.48 52.98 52.00 52.94 778,360 +0.39(+0.74%)
Oct 22, 2013 52.47 52.72 52.19 52.55 706,688 +0.64(+1.23%)
Oct 21, 2013 52.32 52.44 51.82 51.91 683,472 -0.35(-0.68%)
Oct 18, 2013 52.08 52.40 51.98 52.27 585,986 +0.31(+0.59%)
Oct 17, 2013 51.45 51.99 51.35 51.96 555,390 +0.72(+1.40%)
Oct 16, 2013 51.16 51.42 51.00 51.24 450,477 +0.46(+0.91%)
Oct 15, 2013 50.84 51.18 50.58 50.78 787,611 -0.03(-0.06%)
Oct 14, 2013 50.41 50.85 50.31 50.81 538,981 +0.13(+0.25%)
Oct 11, 2013 50.24 50.70 50.18 50.68 247,556 +0.53(+1.05%)
Oct 10, 2013 49.50 50.17 49.45 50.15 360,573 +1.19(+2.43%)
Oct 09, 2013 48.81 49.20 48.41 48.96 759,316 +0.35(+0.72%)
Oct 08, 2013 49.85 49.87 48.58 48.62 923,796 -1.14(-2.29%)
Oct 07, 2013 49.51 50.03 49.43 49.75 454,374 -0.61(-1.20%)
Oct 04, 2013 50.02 50.57 49.85 50.36 682,459 +0.28(+0.56%)
Oct 03, 2013 50.30 50.42 49.50 50.08 1,321,824 +0.39(+0.79%)
Oct 02, 2013 49.21 49.78 48.88 49.69 413,653 +0.16(+0.33%)
Oct 01, 2013 49.34 49.69 49.06 49.52 615,603 +0.52(+1.06%)
Sep 30, 2013 48.96 49.29 48.59 49.00 873,379 -0.20(-0.40%)
Sep 27, 2013 49.49 49.57 49.13 49.20 575,480 -0.27(-0.56%)
Sep 26, 2013 49.64 49.97 49.30 49.47 334,132 -0.22(-0.44%)
Sep 25, 2013 49.73 50.04 49.48 49.69 373,269 -0.05(-0.10%)
Sep 24, 2013 49.43 50.24 49.43 49.74 712,282 +0.45(+0.92%)
Sep 23, 2013 49.71 49.71 48.83 49.29 538,990 -0.15(-0.31%)
Sep 20, 2013 49.66 49.73 49.20 49.44 667,746 -0.35(-0.71%)
Sep 19, 2013 49.91 50.08 49.34 49.79 657,924 +0.41(+0.84%)
Sep 18, 2013 48.93 49.75 48.52 49.38 747,563 +0.80(+1.65%)
Sep 17, 2013 48.74 49.03 48.48 48.58 557,259 +0.11(+0.22%)
Sep 16, 2013 48.62 48.74 48.26 48.47 1,110,192 +0.69(+1.44%)
Sep 13, 2013 47.88 47.98 47.49 47.78 527,111 +0.06(+0.12%)
Sep 12, 2013 48.02 48.14 47.56 47.72 607,010 -0.52(-1.07%)
Sep 11, 2013 48.76 48.76 48.09 48.24 566,092 -0.04(-0.09%)
Sep 10, 2013 48.25 48.48 48.11 48.28 365,279 +0.52(+1.08%)
Sep 09, 2013 47.57 47.96 47.53 47.77 567,360 +0.73(+1.56%)
Sep 06, 2013 47.12 47.53 46.56 47.03 491,324 +0.08(+0.18%)
Sep 05, 2013 46.73 47.09 46.61 46.95 466,301 +0.39(+0.84%)
Sep 04, 2013 45.68 46.77 45.65 46.56 722,942 +0.67(+1.45%)
Sep 03, 2013 46.06 46.28 45.67 45.89 686,712 +0.48(+1.06%)
Aug 30, 2013 45.25 45.42 45.02 45.41 507,073 +0.00(+0.00%)
Aug 29, 2013 45.35 45.81 45.32 45.41 467,077 -0.07(-0.15%)
Aug 28, 2013 44.91 45.78 44.88 45.48 468,047 +0.50(+1.11%)
Aug 27, 2013 45.72 45.73 44.98 44.98 361,040 -1.03(-2.24%)
Aug 26, 2013 46.37 46.64 45.93 46.01 422,207 -0.57(-1.23%)
Aug 23, 2013 46.62 46.69 46.33 46.58 256,965 +0.19(+0.41%)
Aug 22, 2013 46.11 46.48 45.97 46.39 302,332 +0.82(+1.80%)
Aug 21, 2013 45.90 46.33 45.51 45.57 416,368 -0.65(-1.41%)
Aug 20, 2013 46.10 46.37 45.85 46.22 232,019 +0.31(+0.68%)
Aug 19, 2013 46.07 46.39 45.78 45.91 321,194 -0.24(-0.52%)
Aug 16, 2013 46.16 46.55 46.03 46.15 391,866 +0.12(+0.27%)
Aug 15, 2013 46.15 46.21 45.81 46.03 385,593 -0.78(-1.67%)
Aug 14, 2013 46.97 47.17 46.54 46.81 605,666 -0.08(-0.17%)
Aug 13, 2013 46.52 46.97 46.30 46.88 468,576 +0.48(+1.03%)
Aug 12, 2013 45.70 46.42 45.64 46.40 846,278 +0.16(+0.35%)
Aug 09, 2013 46.44 46.79 46.16 46.24 601,282 -0.35(-0.75%)
Aug 08, 2013 46.24 46.65 46.21 46.59 614,800 +0.79(+1.72%)
Aug 07, 2013 45.76 46.01 45.60 45.81 544,420 -0.17(-0.38%)
Aug 06, 2013 45.98 46.16 45.89 45.98 461,076 -0.22(-0.47%)
Aug 05, 2013 46.28 46.38 46.13 46.20 242,387 -0.14(-0.30%)
Aug 02, 2013 45.89 46.41 45.89 46.34 266,731 +0.05(+0.11%)
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.