Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 47.42 47.48 46.62 46.75 834,593 -0.48(-1.01%)
Aug 29, 2013 46.93 47.56 46.93 47.23 773,356 +0.17(+0.36%)
Aug 28, 2013 46.72 47.22 46.67 47.06 1,035,507 +0.40(+0.87%)
Aug 27, 2013 47.11 47.23 46.60 46.66 1,374,252 -1.01(-2.11%)
Aug 26, 2013 47.88 48.05 47.65 47.66 981,126 +0.00(+0.00%)
Aug 23, 2013 47.57 47.76 47.17 47.66 1,142,817 +0.25(+0.53%)
Aug 22, 2013 47.24 47.77 47.15 47.41 1,344,277 +0.36(+0.77%)
Aug 21, 2013 47.40 47.46 46.97 47.05 1,210,909 -0.47(-0.99%)
Aug 20, 2013 47.49 47.81 47.26 47.52 995,825 +0.10(+0.21%)
Aug 19, 2013 47.70 47.90 47.41 47.42 870,605 -0.27(-0.57%)
Aug 16, 2013 47.71 48.16 47.58 47.70 1,321,816 +0.02(+0.05%)
Aug 15, 2013 47.91 47.94 47.50 47.67 1,659,580 -0.79(-1.63%)
Aug 14, 2013 48.42 48.54 48.18 48.46 1,356,669 -0.03(-0.07%)
Aug 13, 2013 48.31 48.51 48.13 48.50 1,253,486 +0.19(+0.39%)
Aug 12, 2013 47.92 48.43 47.77 48.31 1,145,293 +0.19(+0.40%)
Aug 09, 2013 47.84 48.33 47.79 48.12 1,790,387 +0.07(+0.14%)
Aug 08, 2013 47.87 48.22 47.75 48.05 1,139,627 +0.32(+0.68%)
Aug 07, 2013 47.41 47.81 47.25 47.73 1,420,513 +0.31(+0.66%)
Aug 06, 2013 47.58 47.61 47.01 47.42 1,555,104 -0.33(-0.70%)
Aug 05, 2013 47.49 47.91 47.34 47.75 823,171 +0.13(+0.28%)
Aug 02, 2013 47.57 47.67 47.29 47.62 1,438,511 -0.35(-0.73%)
Aug 01, 2013 47.34 48.12 47.26 47.97 1,611,830 +1.10(+2.35%)
Jul 31, 2013 46.46 47.27 46.46 46.87 1,535,750 +0.42(+0.91%)
Jul 30, 2013 46.78 46.85 46.36 46.45 1,436,985 -0.10(-0.22%)
Jul 29, 2013 46.36 47.06 46.35 46.55 1,866,749 +0.21(+0.46%)
Jul 26, 2013 46.53 46.62 45.93 46.34 1,665,425 -0.42(-0.90%)
Jul 25, 2013 46.43 46.91 46.11 46.76 1,500,979 +0.12(+0.26%)
Jul 24, 2013 47.41 47.64 46.55 46.64 1,692,989 -0.65(-1.37%)
Jul 23, 2013 46.80 47.38 46.62 47.29 2,381,765 +0.62(+1.33%)
Jul 22, 2013 46.66 46.95 46.49 46.67 3,203,502 -0.02(-0.05%)
Jul 19, 2013 45.81 46.87 45.70 46.69 3,190,633 +0.92(+2.01%)
Jul 18, 2013 45.21 45.99 44.53 45.77 3,048,697 +1.80(+4.08%)
Jul 17, 2013 44.03 44.19 43.70 43.97 1,665,270 +0.10(+0.22%)
Jul 16, 2013 44.39 44.77 43.84 43.88 1,758,965 -0.30(-0.67%)
Jul 15, 2013 44.33 44.40 44.13 44.17 1,357,952 -0.16(-0.36%)
Jul 12, 2013 44.45 44.46 44.16 44.33 1,406,120 -0.18(-0.41%)
Jul 11, 2013 44.30 44.54 44.17 44.51 1,207,140 +0.99(+2.26%)
Jul 10, 2013 43.45 43.69 43.38 43.53 1,393,354 +0.00(+0.00%)
Jul 09, 2013 43.32 43.96 42.93 43.53 1,916,477 +0.60(+1.39%)
Jul 08, 2013 42.99 43.12 42.69 42.93 2,144,918 +0.24(+0.56%)
Jul 05, 2013 42.28 42.72 42.17 42.69 1,398,768 +0.78(+1.85%)
Jul 03, 2013 41.76 42.00 41.57 41.91 1,811,546 -0.10(-0.23%)
Jul 02, 2013 42.55 42.78 41.87 42.01 2,529,065 -0.59(-1.39%)
Jul 01, 2013 42.96 43.07 42.55 42.60 2,218,044 +0.10(+0.23%)
Jun 28, 2013 42.63 42.98 42.48 42.50 4,284,663 -0.21(-0.49%)
Jun 27, 2013 42.80 42.89 42.55 42.71 1,795,735 +0.21(+0.50%)
Jun 26, 2013 42.31 42.73 41.99 42.50 2,411,086 +0.52(+1.24%)
Jun 25, 2013 41.96 42.24 41.81 41.98 2,604,777 +0.48(+1.15%)
Jun 24, 2013 41.93 42.03 41.36 41.50 2,069,804 -0.84(-1.99%)
Jun 21, 2013 42.42 42.59 41.63 42.34 2,854,074 +0.17(+0.40%)
Jun 20, 2013 42.97 43.04 42.09 42.17 2,322,621 -1.28(-2.93%)
Jun 19, 2013 44.16 44.18 43.45 43.45 1,275,464 -0.67(-1.53%)
Jun 18, 2013 43.46 44.19 43.35 44.12 1,662,200 +0.81(+1.87%)
Jun 17, 2013 43.44 43.55 43.12 43.31 1,042,326 +0.30(+0.69%)
Jun 14, 2013 43.03 43.48 42.85 43.02 1,196,571 -0.01(-0.01%)
Jun 13, 2013 42.28 43.19 42.19 43.02 1,372,591 +0.72(+1.69%)
Jun 12, 2013 43.14 43.16 42.23 42.31 1,294,253 -0.52(-1.21%)
Jun 11, 2013 42.65 43.20 42.50 42.83 1,874,350 -0.30(-0.69%)
Jun 10, 2013 43.63 43.65 42.95 43.12 1,681,466 -0.40(-0.92%)
Jun 07, 2013 43.69 43.78 43.20 43.52 2,169,026 +0.26(+0.61%)
Jun 06, 2013 42.50 43.26 42.14 43.26 1,912,055 +0.79(+1.87%)
Jun 05, 2013 43.33 43.59 42.40 42.46 2,309,418 -0.89(-2.05%)
Jun 04, 2013 43.15 43.66 42.93 43.35 2,789,175 +0.10(+0.23%)
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.