Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 50.63 51.25 50.58 51.19 1,468,301 +0.38(+0.75%)
Oct 30, 2013 48.90 51.39 48.08 50.81 11,649,390 -4.71(-8.48%)
Oct 29, 2013 55.06 55.67 54.80 55.52 2,049,923 +0.84(+1.54%)
Oct 28, 2013 53.98 54.70 53.49 54.67 985,496 +0.70(+1.30%)
Oct 25, 2013 54.48 54.62 53.67 53.97 0 -0.30(-0.55%)
Oct 24, 2013 53.65 54.65 53.50 54.27 1,075,096 +0.80(+1.49%)
Oct 23, 2013 53.13 53.56 52.89 53.48 793,876 +0.16(+0.31%)
Oct 22, 2013 53.03 53.58 52.55 53.31 1,021,236 +0.50(+0.94%)
Oct 21, 2013 49.95 53.51 49.95 52.81 1,107,203 +0.72(+1.38%)
Oct 18, 2013 52.29 52.55 51.61 52.09 1,382,998 -0.36(-0.69%)
Oct 17, 2013 52.51 52.55 51.84 52.46 0 -0.18(-0.35%)
Oct 16, 2013 52.43 52.89 52.12 52.64 496,995 +0.36(+0.70%)
Oct 15, 2013 52.61 53.02 51.93 52.28 710,058 -0.50(-0.94%)
Oct 14, 2013 53.20 53.49 52.53 52.78 799,517 -0.57(-1.06%)
Oct 11, 2013 52.40 53.50 52.40 53.34 0 +0.69(+1.31%)
Oct 10, 2013 51.29 52.79 51.24 52.65 0 +1.70(+3.33%)
Oct 09, 2013 50.95 51.42 50.34 50.95 1,020,822 -0.12(-0.24%)
Oct 08, 2013 52.83 53.22 51.06 51.08 1,206,853 -1.73(-3.27%)
Oct 07, 2013 52.74 53.21 52.31 52.80 764,366 -0.18(-0.34%)
Oct 04, 2013 52.50 53.27 52.35 52.99 0 +0.46(+0.88%)
Oct 03, 2013 53.36 53.70 52.38 52.53 964,053 -0.83(-1.56%)
Oct 02, 2013 52.39 54.17 52.36 53.36 1,589,856 +0.78(+1.48%)
Oct 01, 2013 52.24 52.96 52.22 52.58 746,162 +0.31(+0.59%)
Sep 27, 2013 52.25 52.37 51.98 52.28 0 -0.16(-0.31%)
Sep 26, 2013 51.99 52.46 51.77 52.44 575,534 +0.52(+1.00%)
Sep 25, 2013 51.78 52.03 51.36 51.92 634,615 +0.23(+0.45%)
Sep 24, 2013 51.41 52.10 51.03 51.69 572,023 +0.41(+0.80%)
Sep 23, 2013 51.22 51.34 50.85 51.28 0 +0.08(+0.15%)
Sep 20, 2013 50.15 51.44 49.38 51.20 0 -0.23(-0.45%)
Sep 19, 2013 51.50 51.79 51.19 51.43 0 +0.35(+0.68%)
Sep 18, 2013 51.49 51.82 50.47 51.09 0 -0.33(-0.63%)
Sep 17, 2013 50.46 51.48 50.34 51.41 0 +0.21(+0.41%)
Sep 16, 2013 51.47 52.02 51.09 51.20 0 +0.28(+0.55%)
Sep 13, 2013 51.12 51.50 50.89 50.92 0 -0.04(-0.08%)
Sep 12, 2013 50.88 51.06 50.51 50.96 0 -0.01(-0.02%)
Sep 11, 2013 50.43 50.99 50.04 50.97 0 +0.41(+0.82%)
Sep 10, 2013 50.35 50.91 50.19 50.56 0 +0.35(+0.71%)
Sep 09, 2013 49.10 50.59 48.97 50.21 1,191,961 +0.43(+0.87%)
Sep 06, 2013 49.28 50.05 48.96 49.77 0 +0.15(+0.31%)
Sep 05, 2013 48.79 49.69 48.71 49.62 0 +0.94(+1.93%)
Sep 04, 2013 47.87 48.69 47.79 48.68 669,312 +1.02(+2.13%)
Sep 03, 2013 47.65 47.86 47.13 47.66 0 +0.59(+1.26%)
Aug 30, 2013 47.62 47.80 47.07 47.07 0 -0.41(-0.87%)
Aug 29, 2013 47.66 47.97 47.45 47.48 456,324 -0.12(-0.24%)
Aug 28, 2013 47.06 47.80 47.01 47.60 0 +0.37(+0.79%)
Aug 27, 2013 47.92 48.08 47.11 47.22 0 -1.00(-2.07%)
Aug 26, 2013 48.64 48.83 48.08 48.22 0 -0.30(-0.61%)
Aug 23, 2013 48.35 48.56 47.77 48.52 0 +0.53(+1.10%)
Aug 22, 2013 47.77 48.36 47.62 47.99 0 +0.31(+0.64%)
Aug 21, 2013 48.54 48.62 47.57 47.68 580,035 -1.06(-2.18%)
Aug 20, 2013 48.18 48.97 48.05 48.75 0 +0.66(+1.38%)
Aug 19, 2013 47.94 48.63 47.86 48.09 911,488 +0.15(+0.32%)
Aug 16, 2013 48.34 48.63 47.75 47.93 0 -0.25(-0.52%)
Aug 15, 2013 47.35 48.32 47.04 48.18 1,054,945 +0.32(+0.66%)
Aug 14, 2013 47.88 48.16 47.70 47.87 0 -0.25(-0.52%)
Aug 13, 2013 48.05 48.40 47.74 48.12 572,739 +0.25(+0.52%)
Aug 12, 2013 48.01 48.16 47.72 47.87 576,797 -0.23(-0.48%)
Aug 09, 2013 47.90 48.43 47.77 48.10 569,663 +0.10(+0.20%)
Aug 08, 2013 47.69 48.03 47.43 48.00 600,847 +0.41(+0.86%)
Aug 07, 2013 47.87 48.07 47.28 47.59 1,072,904 -0.34(-0.72%)
Aug 06, 2013 48.24 48.49 47.71 47.93 833,469 -0.31(-0.63%)
Aug 05, 2013 47.60 48.52 47.52 48.24 1,006,527 +0.79(+1.67%)
Aug 02, 2013 47.70 47.94 47.17 47.45 1,188,270 -0.17(-0.36%)
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.