Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 47.90 49.00 47.75 49.00 635,138 +1.48(+3.11%)
Jul 31, 2013 47.60 47.60 46.80 47.52 661,405 +0.09(+0.19%)
Jul 30, 2013 47.77 47.86 47.27 47.43 160,947 -0.29(-0.61%)
Jul 29, 2013 47.71 47.78 47.20 47.72 346,503 +0.00(+0.00%)
Jul 26, 2013 47.39 47.81 46.83 47.72 339,253 +0.00(+0.00%)
Jul 25, 2013 46.80 47.76 46.52 47.72 589,411 +0.32(+0.68%)
Jul 24, 2013 47.73 47.74 47.05 47.40 251,704 -0.29(-0.61%)
Jul 23, 2013 47.20 47.73 46.82 47.69 320,906 +0.69(+1.47%)
Jul 22, 2013 47.07 47.40 46.76 47.00 228,750 +0.24(+0.51%)
Jul 19, 2013 47.48 47.50 46.71 46.76 248,765 -0.64(-1.35%)
Jul 18, 2013 47.33 47.71 47.33 47.40 281,580 +0.21(+0.45%)
Jul 17, 2013 47.49 47.67 47.02 47.19 156,680 -0.21(-0.44%)
Jul 16, 2013 48.34 48.43 47.35 47.40 217,356 -0.90(-1.86%)
Jul 15, 2013 48.23 48.66 48.03 48.30 165,365 +0.00(+0.00%)
Jul 12, 2013 48.19 48.55 48.15 48.30 158,675 +0.04(+0.08%)
Jul 11, 2013 48.68 48.75 48.06 48.26 201,511 +0.41(+0.86%)
Jul 10, 2013 47.20 47.97 46.76 47.85 238,744 -0.35(-0.73%)
Jul 09, 2013 47.95 48.69 47.80 48.20 189,502 +0.40(+0.84%)
Jul 08, 2013 47.49 48.02 47.36 47.80 232,349 +0.50(+1.06%)
Jul 05, 2013 48.17 48.30 47.20 47.30 530,926 -0.40(-0.84%)
Jul 03, 2013 47.08 47.98 46.79 47.70 109,034 +0.30(+0.63%)
Jul 02, 2013 47.38 47.75 46.97 47.40 416,906 +0.06(+0.13%)
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.