Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 51.75 52.15 51.20 51.30 196,117 -0.40(-0.77%)
Oct 30, 2013 52.11 52.11 51.22 51.70 153,068 -0.24(-0.46%)
Oct 29, 2013 51.76 52.19 51.10 51.94 247,768 +0.20(+0.39%)
Oct 28, 2013 51.82 51.89 51.28 51.74 179,123 -0.08(-0.15%)
Oct 25, 2013 51.90 51.93 50.73 51.82 235,090 +0.09(+0.17%)
Oct 24, 2013 52.32 52.78 51.64 51.73 206,664 -0.64(-1.22%)
Oct 23, 2013 53.05 53.32 52.29 52.37 215,832 -0.94(-1.76%)
Oct 22, 2013 53.27 53.84 52.98 53.31 193,651 +0.10(+0.19%)
Oct 21, 2013 52.35 53.29 52.05 53.21 177,653 +0.84(+1.60%)
Oct 18, 2013 52.07 52.89 51.48 52.37 277,107 +0.54(+1.04%)
Oct 17, 2013 51.20 52.02 51.20 51.83 205,799 +0.31(+0.60%)
Oct 16, 2013 50.07 51.55 49.99 51.52 253,414 +1.55(+3.10%)
Oct 15, 2013 49.71 50.75 49.71 49.97 206,700 +0.00(+0.00%)
Oct 14, 2013 49.25 50.05 49.25 49.97 106,522 +0.33(+0.66%)
Oct 11, 2013 48.51 49.86 48.51 49.64 154,872 +0.88(+1.80%)
Oct 10, 2013 47.98 48.84 47.85 48.76 142,480 +1.31(+2.76%)
Oct 09, 2013 47.10 47.80 46.79 47.45 195,551 +0.55(+1.17%)
Oct 08, 2013 47.04 47.29 46.70 46.90 222,374 -0.10(-0.21%)
Oct 07, 2013 46.92 47.51 46.70 47.00 177,175 -0.49(-1.03%)
Oct 04, 2013 47.34 47.90 47.09 47.49 79,957 +0.03(+0.06%)
Oct 03, 2013 48.04 48.07 46.97 47.46 126,316 -0.81(-1.68%)
Oct 02, 2013 48.26 48.38 47.66 48.27 189,295 -0.33(-0.68%)
Oct 01, 2013 47.47 48.66 47.06 48.60 313,601 +0.98(+2.06%)
Sep 30, 2013 47.09 48.00 47.09 47.62 410,234 -0.08(-0.17%)
Sep 27, 2013 46.75 47.89 46.63 47.70 240,213 +0.54(+1.15%)
Sep 26, 2013 46.34 47.19 45.99 47.16 162,916 +0.76(+1.64%)
Sep 25, 2013 46.30 46.54 45.84 46.40 98,208 +0.02(+0.04%)
Sep 24, 2013 45.83 47.17 45.83 46.38 257,650 +0.49(+1.07%)
Sep 23, 2013 45.79 46.06 45.02 45.89 155,556 -0.12(-0.26%)
Sep 20, 2013 46.27 46.38 45.90 46.01 328,353 -0.04(-0.09%)
Sep 19, 2013 45.64 46.07 45.51 46.05 171,992 +0.43(+0.94%)
Sep 18, 2013 45.33 45.72 44.87 45.62 141,821 +0.15(+0.33%)
Sep 17, 2013 44.22 45.54 44.07 45.47 242,717 +1.18(+2.66%)
Sep 16, 2013 44.25 44.60 43.98 44.29 273,141 -0.08(-0.18%)
Sep 13, 2013 44.28 44.57 43.96 44.37 74,834 +0.29(+0.66%)
Sep 12, 2013 44.46 44.74 44.06 44.08 195,255 -0.53(-1.19%)
Sep 11, 2013 44.49 44.83 44.28 44.61 111,071 -0.03(-0.07%)
Sep 10, 2013 44.37 44.83 44.15 44.64 144,519 +0.56(+1.27%)
Sep 09, 2013 43.66 44.29 43.53 44.08 89,390 +0.46(+1.05%)
Sep 06, 2013 43.82 44.16 43.24 43.62 140,572 -0.04(-0.09%)
Sep 05, 2013 43.60 44.03 43.42 43.66 174,205 +0.16(+0.37%)
Sep 04, 2013 42.86 43.82 42.75 43.50 389,688 +0.54(+1.26%)
Sep 03, 2013 43.56 44.25 42.44 42.96 620,998 -0.05(-0.12%)
Aug 30, 2013 43.62 43.80 42.90 43.01 266,528 -0.78(-1.78%)
Aug 29, 2013 43.65 44.33 43.53 43.79 152,016 +0.03(+0.07%)
Aug 28, 2013 43.49 43.94 43.09 43.76 131,244 -0.15(-0.34%)
Aug 27, 2013 44.61 45.16 43.91 43.91 172,850 -1.10(-2.44%)
Aug 26, 2013 45.08 45.38 44.79 45.01 84,603 -0.07(-0.16%)
Aug 23, 2013 45.34 45.52 44.80 45.08 163,031 -0.27(-0.60%)
Aug 22, 2013 44.88 45.49 44.64 45.35 94,641 +0.62(+1.39%)
Aug 21, 2013 45.26 45.34 44.67 44.73 171,149 -0.66(-1.45%)
Aug 20, 2013 44.95 45.51 44.77 45.39 196,507 +0.55(+1.23%)
Aug 19, 2013 45.00 45.23 44.39 44.84 212,992 +0.09(+0.20%)
Aug 16, 2013 44.30 45.12 43.92 44.75 143,911 +0.19(+0.43%)
Aug 15, 2013 46.92 46.92 44.45 44.56 626,203 -2.68(-5.67%)
Aug 14, 2013 48.02 48.02 47.15 47.24 89,111 -0.68(-1.42%)
Aug 13, 2013 48.00 48.31 47.60 47.92 154,795 -0.12(-0.25%)
Aug 12, 2013 47.77 48.10 47.13 48.04 177,520 -0.16(-0.33%)
Aug 09, 2013 48.15 48.58 47.93 48.20 108,152 -0.05(-0.10%)
Aug 08, 2013 48.32 48.61 48.08 48.25 167,416 +0.11(+0.23%)
Aug 07, 2013 48.01 48.43 47.79 48.14 152,540 -0.03(-0.06%)
Aug 06, 2013 48.59 48.64 47.53 48.17 244,962 -0.45(-0.93%)
Aug 05, 2013 48.79 48.86 48.34 48.62 369,725 -0.32(-0.65%)
Aug 02, 2013 48.88 49.10 48.47 48.94 366,004 -0.06(-0.12%)
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.