Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 44.40 44.80 44.36 44.64 7,846,787 -0.12(-0.26%)
Sep 26, 2013 44.51 44.98 44.32 44.76 10,081,905 +0.46(+1.04%)
Sep 25, 2013 44.69 44.86 44.10 44.30 11,444,567 -0.41(-0.92%)
Sep 24, 2013 45.38 45.51 44.54 44.71 16,199,271 -0.67(-1.48%)
Sep 23, 2013 45.78 46.45 45.33 45.38 21,039,438 -0.60(-1.30%)
Sep 20, 2013 45.16 45.98 44.83 45.98 62,406,420 +0.95(+2.12%)
Sep 19, 2013 44.99 45.79 44.87 45.03 14,955,940 +0.25(+0.55%)
Sep 18, 2013 44.04 44.86 43.98 44.78 11,247,927 +0.47(+1.07%)
Sep 17, 2013 43.78 44.38 43.60 44.31 11,242,379 +0.51(+1.17%)
Sep 16, 2013 44.14 44.14 43.68 43.80 12,316,339 +0.09(+0.20%)
Sep 13, 2013 42.90 43.78 42.83 43.71 17,736,454 +0.91(+2.13%)
Sep 12, 2013 43.11 43.43 42.80 42.80 15,166,123 -0.29(-0.67%)
Sep 11, 2013 42.78 43.14 42.30 43.09 11,898,243 +0.40(+0.93%)
Sep 10, 2013 42.18 42.70 41.93 42.69 21,061,350 +1.40(+3.38%)
Sep 09, 2013 41.00 41.31 41.00 41.29 11,531,216 +0.43(+1.06%)
Sep 06, 2013 40.77 41.14 40.48 40.86 7,240,332 +0.11(+0.26%)
Sep 05, 2013 40.73 40.86 40.52 40.75 8,007,185 +0.00(+0.01%)
Sep 04, 2013 40.91 41.14 40.53 40.74 10,543,252 -0.19(-0.47%)
Sep 03, 2013 40.71 41.26 40.53 40.94 13,550,027 +0.60(+1.49%)
Aug 30, 2013 40.56 40.59 40.19 40.34 10,687,953 -0.22(-0.54%)
Aug 29, 2013 40.50 41.00 40.42 40.56 10,019,778 +0.04(+0.09%)
Aug 28, 2013 40.09 40.65 40.09 40.52 16,942,372 +0.24(+0.60%)
Aug 27, 2013 40.00 40.49 39.91 40.28 13,777,334 -0.19(-0.47%)
Aug 26, 2013 41.50 41.50 40.46 40.47 14,894,778 -0.95(-2.29%)
Aug 23, 2013 41.72 41.76 41.08 41.42 10,604,059 +0.04(+0.10%)
Aug 22, 2013 41.54 41.96 40.94 41.38 11,434,370 +0.12(+0.30%)
Aug 21, 2013 40.07 41.97 39.90 41.25 33,429,012 +1.20(+2.98%)
Aug 20, 2013 40.38 40.53 39.98 40.06 15,281,506 -0.41(-1.01%)
Aug 19, 2013 39.85 40.91 39.82 40.47 12,953,223 +0.43(+1.07%)
Aug 16, 2013 40.17 40.41 39.93 40.04 13,636,913 -0.18(-0.46%)
Aug 15, 2013 41.04 41.05 40.11 40.22 18,681,638 -1.02(-2.48%)
Aug 14, 2013 41.51 41.97 41.24 41.24 16,579,318 -0.13(-0.31%)
Aug 13, 2013 41.66 41.70 41.24 41.37 12,354,372 -0.12(-0.29%)
Aug 12, 2013 41.41 41.54 41.18 41.49 14,752,080 -0.01(-0.03%)
Aug 09, 2013 41.73 41.86 41.45 41.51 10,862,202 -0.22(-0.54%)
Aug 08, 2013 42.11 42.14 41.53 41.73 10,425,334 -0.14(-0.34%)
Aug 07, 2013 41.87 42.01 41.53 41.87 16,848,188 -0.35(-0.82%)
Aug 06, 2013 42.52 42.54 41.75 42.22 21,486,900 -0.38(-0.89%)
Aug 05, 2013 42.47 42.74 42.20 42.60 12,432,776 +0.12(+0.29%)
Aug 02, 2013 41.92 42.49 41.74 42.47 23,500,758 +1.12(+2.70%)
Aug 01, 2013 41.96 41.96 40.00 41.36 80,435,536 +0.50(+1.22%)
Jul 31, 2013 44.72 44.99 39.47 40.86 97,504,160 -3.33(-7.54%)
Jul 30, 2013 44.48 44.60 44.12 44.19 15,066,563 -0.12(-0.28%)
Jul 29, 2013 44.52 44.66 44.15 44.31 6,256,324 -0.28(-0.64%)
Jul 26, 2013 44.78 44.92 44.28 44.60 9,434,257 -0.33(-0.72%)
Jul 25, 2013 44.09 45.24 44.09 44.92 23,743,672 +1.81(+4.21%)
Jul 24, 2013 43.81 43.82 42.86 43.11 15,155,381 -0.42(-0.97%)
Jul 23, 2013 44.03 44.20 43.52 43.53 12,682,146 -0.61(-1.38%)
Jul 22, 2013 43.88 44.16 43.70 44.14 8,588,742 +0.30(+0.68%)
Jul 19, 2013 44.11 44.32 43.72 43.84 9,803,365 -0.25(-0.57%)
Jul 18, 2013 43.91 44.18 43.85 44.09 6,429,720 +0.31(+0.70%)
Jul 17, 2013 43.50 43.85 43.43 43.78 11,076,472 +0.07(+0.16%)
Jul 16, 2013 43.90 44.03 43.56 43.71 8,134,099 -0.20(-0.46%)
Jul 15, 2013 44.20 44.28 43.81 43.92 15,735,575 -0.11(-0.25%)
Jul 12, 2013 43.83 44.03 43.66 44.02 8,439,818 +0.18(+0.40%)
Jul 11, 2013 43.71 43.87 43.29 43.85 15,419,459 +0.75(+1.75%)
Jul 10, 2013 43.25 43.35 42.89 43.10 16,994,274 -0.12(-0.27%)
Jul 09, 2013 43.62 43.75 43.07 43.21 25,274,524 -0.21(-0.48%)
Jul 08, 2013 44.23 44.50 43.41 43.42 18,406,152 -0.62(-1.41%)
Jul 05, 2013 43.60 44.06 43.28 44.04 9,214,857 +0.87(+2.00%)
Jul 03, 2013 42.51 43.27 42.46 43.17 4,909,387 +0.42(+0.97%)
Jul 02, 2013 42.72 43.17 42.53 42.76 9,481,625 +0.00(+0.01%)
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.