Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 44.93 45.19 44.72 44.79 392,643 -0.14(-0.32%)
Nov 27, 2013 45.23 45.34 44.86 44.93 601,233 -0.33(-0.73%)
Nov 26, 2013 45.48 45.50 45.18 45.26 874,854 -0.13(-0.29%)
Nov 25, 2013 45.70 45.74 45.30 45.39 597,107 -0.18(-0.39%)
Nov 22, 2013 45.38 45.59 45.26 45.57 861,909 +0.09(+0.21%)
Nov 21, 2013 45.08 45.50 44.95 45.47 1,629,350 +0.53(+1.18%)
Nov 20, 2013 45.27 45.28 44.85 44.95 848,870 -0.15(-0.34%)
Nov 19, 2013 45.30 45.37 44.95 45.10 1,207,215 -0.19(-0.42%)
Nov 18, 2013 45.41 45.43 45.13 45.29 1,291,873 -0.12(-0.27%)
Nov 15, 2013 45.40 45.63 45.18 45.41 2,208,814 +0.01(+0.02%)
Nov 14, 2013 45.58 45.64 45.30 45.40 1,184,938 +0.01(+0.02%)
Nov 13, 2013 45.09 45.39 45.04 45.39 1,135,072 +0.17(+0.38%)
Nov 12, 2013 45.56 45.65 45.00 45.22 881,926 -0.50(-1.10%)
Nov 11, 2013 45.90 46.33 45.60 45.72 816,291 -0.16(-0.35%)
Nov 08, 2013 45.08 45.88 45.08 45.88 1,010,708 +0.78(+1.74%)
Nov 07, 2013 45.87 45.95 45.02 45.10 783,908 -0.60(-1.30%)
Nov 06, 2013 45.69 45.89 45.51 45.69 587,828 +0.24(+0.52%)
Nov 05, 2013 45.44 45.58 45.29 45.46 497,207 -0.16(-0.35%)
Nov 04, 2013 45.64 45.70 45.33 45.62 463,088 -0.05(-0.10%)
Nov 01, 2013 45.60 45.75 45.31 45.66 743,968 +0.03(+0.06%)
Oct 31, 2013 46.21 46.21 45.64 45.64 860,995 -0.59(-1.27%)
Oct 30, 2013 46.39 46.62 45.99 46.22 803,728 -0.20(-0.43%)
Oct 29, 2013 46.13 46.46 45.78 46.42 572,865 +0.42(+0.90%)
Oct 28, 2013 46.31 46.41 45.76 46.00 786,030 -0.10(-0.23%)
Oct 25, 2013 45.85 46.11 45.82 46.11 662,008 +0.21(+0.45%)
Oct 24, 2013 45.87 46.03 45.58 45.90 496,024 +0.14(+0.31%)
Oct 23, 2013 46.20 46.31 45.67 45.76 556,071 -0.72(-1.54%)
Oct 22, 2013 46.30 46.69 46.30 46.48 594,260 +0.26(+0.57%)
Oct 21, 2013 46.32 46.38 46.09 46.21 429,088 -0.14(-0.31%)
Oct 18, 2013 46.20 46.41 45.84 46.35 948,813 +0.29(+0.64%)
Oct 17, 2013 45.62 46.13 45.57 46.06 1,327,538 +0.20(+0.43%)
Oct 16, 2013 45.79 46.02 45.61 45.86 1,092,641 +0.46(+1.02%)
Oct 15, 2013 45.72 45.83 45.32 45.40 653,665 -0.47(-1.03%)
Oct 14, 2013 45.34 45.97 45.29 45.87 440,188 +0.22(+0.48%)
Oct 11, 2013 45.46 45.93 45.30 45.65 1,012,731 +0.19(+0.42%)
Oct 10, 2013 44.49 45.47 44.42 45.47 1,356,441 +1.55(+3.53%)
Oct 09, 2013 43.68 44.07 43.54 43.92 1,041,092 +0.30(+0.69%)
Oct 08, 2013 44.25 44.44 43.60 43.61 869,817 -0.65(-1.47%)
Oct 07, 2013 44.06 44.54 44.05 44.27 674,052 -0.19(-0.42%)
Oct 04, 2013 43.67 44.50 43.67 44.45 755,661 +0.80(+1.84%)
Oct 03, 2013 44.20 44.37 43.58 43.65 1,387,882 -0.79(-1.79%)
Oct 02, 2013 44.20 44.51 44.00 44.44 834,525 -0.10(-0.23%)
Oct 01, 2013 44.22 44.61 44.18 44.55 658,984 +0.40(+0.90%)
Sep 30, 2013 44.08 44.36 44.03 44.15 851,802 -0.20(-0.45%)
Sep 27, 2013 44.40 44.54 44.26 44.35 548,070 -0.37(-0.82%)
Sep 26, 2013 44.59 44.86 44.49 44.72 497,326 +0.17(+0.38%)
Sep 25, 2013 44.55 44.64 44.50 44.55 720,424 +0.00(+0.00%)
Sep 24, 2013 44.53 44.86 44.50 44.55 617,021 +0.06(+0.13%)
Sep 23, 2013 44.54 44.76 44.44 44.49 865,024 -0.32(-0.72%)
Sep 20, 2013 45.07 45.29 44.69 44.81 1,410,001 -0.15(-0.34%)
Sep 19, 2013 44.94 45.14 44.85 44.96 734,987 +0.17(+0.38%)
Sep 18, 2013 44.68 44.92 44.43 44.79 1,447,328 +0.11(+0.25%)
Sep 17, 2013 44.52 44.70 44.33 44.68 798,727 +0.28(+0.64%)
Sep 16, 2013 44.03 44.42 43.94 44.40 1,010,618 +0.73(+1.67%)
Sep 13, 2013 43.60 43.76 43.41 43.67 811,463 +0.20(+0.46%)
Sep 12, 2013 43.52 43.57 43.29 43.47 584,282 -0.09(-0.20%)
Sep 11, 2013 43.22 43.56 43.20 43.56 622,360 +0.36(+0.83%)
Sep 10, 2013 43.23 43.30 42.91 43.20 715,266 +0.24(+0.55%)
Sep 09, 2013 42.38 42.96 42.33 42.96 571,535 +0.75(+1.77%)
Sep 06, 2013 42.51 42.51 41.88 42.22 1,038,611 -0.11(-0.27%)
Sep 05, 2013 42.45 42.53 41.89 42.33 868,364 -0.15(-0.36%)
Sep 04, 2013 42.28 42.63 42.22 42.48 1,077,207 +0.42(+0.99%)
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.