Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 48.05 48.18 47.84 47.91 30,238,434 -0.27(-0.56%)
Oct 30, 2013 48.41 48.43 47.94 48.18 25,814,748 -0.17(-0.36%)
Oct 29, 2013 48.30 48.37 48.22 48.36 16,666,510 +0.10(+0.21%)
Oct 28, 2013 48.20 48.35 48.14 48.25 13,569,237 -0.08(-0.16%)
Oct 25, 2013 48.33 48.34 48.20 48.33 22,946,808 -0.14(-0.29%)
Oct 24, 2013 48.41 48.50 48.29 48.47 16,252,855 +0.33(+0.70%)
Oct 23, 2013 48.15 48.18 47.98 48.14 18,403,610 -0.47(-0.97%)
Oct 22, 2013 48.38 48.70 48.38 48.61 17,868,416 +0.48(+1.00%)
Oct 21, 2013 48.04 48.13 47.95 48.13 15,218,369 +0.07(+0.15%)
Oct 18, 2013 47.92 48.08 47.84 48.06 22,389,534 +0.28(+0.59%)
Oct 17, 2013 47.41 47.80 47.37 47.77 30,044,574 +0.62(+1.32%)
Oct 16, 2013 46.94 47.16 46.90 47.15 23,909,438 +0.35(+0.75%)
Oct 15, 2013 46.84 46.92 46.75 46.80 21,443,066 -0.23(-0.48%)
Oct 14, 2013 46.67 47.06 46.63 47.02 9,835,857 +0.16(+0.34%)
Oct 11, 2013 46.62 46.89 46.60 46.86 18,259,140 +0.25(+0.53%)
Oct 10, 2013 46.19 46.69 46.18 46.62 22,578,816 +0.82(+1.79%)
Oct 09, 2013 45.77 45.88 45.48 45.80 27,030,116 +0.20(+0.43%)
Oct 08, 2013 45.98 46.04 45.58 45.60 26,998,106 -0.36(-0.78%)
Oct 07, 2013 45.86 46.17 45.85 45.96 19,056,278 -0.48(-1.03%)
Oct 04, 2013 46.26 46.49 46.24 46.44 16,086,379 +0.11(+0.24%)
Oct 03, 2013 46.54 46.57 46.25 46.33 22,266,280 -0.31(-0.66%)
Oct 02, 2013 46.48 46.66 46.25 46.63 17,352,898 -0.01(-0.03%)
Oct 01, 2013 46.45 46.76 46.36 46.65 21,099,748 +0.25(+0.53%)
Sep 30, 2013 46.26 46.52 46.22 46.40 30,627,816 -0.33(-0.71%)
Sep 27, 2013 46.68 46.85 46.64 46.73 24,345,892 -0.17(-0.36%)
Sep 26, 2013 46.76 46.97 46.72 46.90 19,259,752 +0.20(+0.42%)
Sep 25, 2013 46.62 46.77 46.56 46.70 19,906,422 +0.05(+0.11%)
Sep 24, 2013 46.69 46.84 46.53 46.65 20,228,828 -0.07(-0.16%)
Sep 23, 2013 46.76 46.81 46.51 46.73 24,557,382 -0.01(-0.02%)
Sep 20, 2013 47.00 47.00 46.72 46.74 25,958,494 -0.35(-0.73%)
Sep 19, 2013 47.32 47.33 47.02 47.08 26,362,988 -0.23(-0.48%)
Sep 18, 2013 46.12 47.35 45.99 47.31 29,365,208 +1.23(+2.67%)
Sep 17, 2013 45.94 46.08 45.94 46.08 14,259,601 +0.03(+0.06%)
Sep 16, 2013 46.28 46.28 46.01 46.05 26,070,462 +0.36(+0.78%)
Sep 13, 2013 45.53 45.70 45.40 45.69 18,687,878 +0.22(+0.48%)
Sep 12, 2013 45.50 45.68 45.47 45.48 22,931,216 -0.26(-0.57%)
Sep 11, 2013 45.40 45.75 45.39 45.74 16,282,149 +0.16(+0.35%)
Sep 10, 2013 45.44 45.60 45.39 45.58 21,834,828 +0.51(+1.13%)
Sep 09, 2013 44.72 45.09 44.72 45.07 23,916,472 +0.61(+1.37%)
Sep 06, 2013 44.41 44.59 44.11 44.46 22,547,660 +0.24(+0.54%)
Sep 05, 2013 44.06 44.26 44.06 44.22 14,466,266 -0.04(-0.08%)
Sep 04, 2013 43.79 44.32 43.74 44.25 15,627,167 +0.39(+0.90%)
Sep 03, 2013 44.01 44.07 43.66 43.86 25,926,906 +0.83(+1.93%)
Aug 30, 2013 43.36 43.37 43.02 43.03 28,937,784 -0.54(-1.24%)
Aug 29, 2013 43.53 43.76 43.49 43.57 14,514,538 -0.07(-0.17%)
Aug 28, 2013 43.45 43.79 43.40 43.64 14,467,574 -0.05(-0.12%)
Aug 27, 2013 43.95 44.09 43.66 43.69 25,903,612 -0.76(-1.70%)
Aug 26, 2013 44.57 44.65 44.44 44.45 11,646,797 -0.33(-0.73%)
Aug 23, 2013 44.64 44.78 44.52 44.78 13,944,850 +0.39(+0.87%)
Aug 22, 2013 44.29 44.46 44.28 44.39 11,057,531 +0.43(+0.98%)
Aug 21, 2013 44.20 44.36 43.80 43.96 17,510,696 -0.52(-1.18%)
Aug 20, 2013 44.38 44.60 44.30 44.49 17,718,252 -0.06(-0.13%)
Aug 19, 2013 44.81 44.84 44.52 44.54 18,695,778 -0.32(-0.71%)
Aug 16, 2013 44.88 44.97 44.79 44.87 20,927,262 +0.08(+0.19%)
Aug 15, 2013 44.60 44.85 44.32 44.78 32,277,672 -0.38(-0.85%)
Aug 14, 2013 45.16 45.23 45.08 45.16 19,406,034 +0.02(+0.05%)
Aug 13, 2013 44.97 45.19 44.72 45.14 18,135,334 +0.29(+0.65%)
Aug 12, 2013 44.73 44.89 44.73 44.85 18,937,516 -0.12(-0.27%)
Aug 09, 2013 44.84 45.04 44.81 44.97 20,558,654 +0.08(+0.17%)
Aug 08, 2013 44.74 44.96 44.61 44.90 17,342,726 +0.40(+0.91%)
Aug 07, 2013 44.51 44.58 44.44 44.49 16,451,579 -0.20(-0.44%)
Aug 06, 2013 44.86 44.90 44.58 44.69 25,197,770 -0.07(-0.15%)
Aug 05, 2013 44.65 44.77 44.53 44.76 15,789,392 -0.09(-0.21%)
Aug 02, 2013 44.53 44.85 44.52 44.85 21,278,490 +0.36(+0.82%)
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.