Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 48.76 49.08 47.41 47.62 3,650,355 -0.68(-1.40%)
Jul 31, 2013 50.53 50.87 46.43 48.30 3,864,784 -1.93(-3.84%)
Jul 30, 2013 49.76 50.34 49.46 50.22 2,015,620 +0.81(+1.64%)
Jul 29, 2013 49.50 49.58 48.74 49.41 0 -0.11(-0.23%)
Jul 26, 2013 49.08 49.97 48.91 49.53 0 +0.46(+0.93%)
Jul 25, 2013 49.13 49.46 48.91 49.07 0 -0.09(-0.17%)
Jul 24, 2013 49.86 49.86 49.05 49.15 0 -0.43(-0.87%)
Jul 23, 2013 49.66 49.96 49.15 49.58 0 +0.02(+0.04%)
Jul 22, 2013 49.81 50.06 49.15 49.56 0 -0.25(-0.50%)
Jul 19, 2013 50.00 50.14 49.45 49.81 0 -0.35(-0.70%)
Jul 18, 2013 50.00 50.63 49.55 50.17 0 +0.55(+1.11%)
Jul 17, 2013 48.67 49.64 48.47 49.62 698,609 +1.10(+2.27%)
Jul 16, 2013 48.90 48.93 48.32 48.52 940,139 -0.46(-0.93%)
Jul 15, 2013 48.72 49.21 48.37 48.97 0 +0.28(+0.57%)
Jul 12, 2013 48.47 48.87 48.21 48.70 0 +0.28(+0.57%)
Jul 11, 2013 48.23 48.56 47.96 48.42 0 +0.83(+1.74%)
Jul 10, 2013 46.50 47.63 46.28 47.59 1,520,974 +0.92(+1.96%)
Jul 09, 2013 46.49 46.83 46.33 46.67 1,488,630 +0.49(+1.05%)
Jul 08, 2013 45.68 46.32 45.59 46.19 0 +0.77(+1.70%)
Jul 05, 2013 44.90 45.45 44.54 45.41 0 +0.83(+1.86%)
Jul 03, 2013 44.72 45.00 44.35 44.58 0 -0.39(-0.87%)
Jul 02, 2013 45.45 46.13 44.63 44.97 0 -0.39(-0.86%)
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.