Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 44.53 44.71 44.31 44.37 7,020,164 -0.18(-0.40%)
Oct 30, 2013 44.95 44.98 44.41 44.54 9,786,623 -0.24(-0.54%)
Oct 29, 2013 44.63 44.80 44.49 44.79 8,620,776 +0.29(+0.66%)
Oct 28, 2013 44.35 44.59 44.27 44.49 10,671,866 +0.15(+0.34%)
Oct 25, 2013 44.34 44.36 44.11 44.34 4,586,222 +0.06(+0.13%)
Oct 24, 2013 44.45 44.53 44.25 44.28 4,431,283 -0.00(-0.00%)
Oct 23, 2013 44.26 44.39 44.07 44.28 6,114,418 -0.08(-0.19%)
Oct 22, 2013 44.08 44.47 44.03 44.37 5,983,085 +0.41(+0.94%)
Oct 21, 2013 44.22 44.23 43.84 43.95 4,857,109 -0.23(-0.51%)
Oct 18, 2013 44.41 44.43 43.95 44.18 9,094,445 -0.18(-0.40%)
Oct 17, 2013 43.75 44.40 43.75 44.36 8,088,376 +0.37(+0.84%)
Oct 16, 2013 43.32 44.01 43.32 43.99 8,610,119 +0.88(+2.05%)
Oct 15, 2013 43.33 43.46 43.08 43.11 9,566,468 -0.28(-0.64%)
Oct 14, 2013 42.86 43.38 42.75 43.38 10,531,658 +0.31(+0.72%)
Oct 11, 2013 42.84 43.13 42.83 43.07 5,583,821 +0.20(+0.47%)
Oct 10, 2013 42.26 42.90 42.26 42.87 8,667,251 +0.98(+2.33%)
Oct 09, 2013 42.05 42.15 41.68 41.90 13,544,993 -0.08(-0.18%)
Oct 08, 2013 42.68 42.84 41.95 41.97 8,717,082 -0.61(-1.44%)
Oct 07, 2013 42.77 42.86 42.58 42.58 4,724,055 -0.48(-1.11%)
Oct 04, 2013 42.66 43.10 42.57 43.06 5,356,333 +0.48(+1.12%)
Oct 03, 2013 42.92 42.94 42.42 42.59 8,591,908 -0.38(-0.89%)
Oct 02, 2013 42.79 42.99 42.69 42.97 7,457,105 -0.10(-0.23%)
Oct 01, 2013 42.57 43.10 42.51 43.07 13,898,282 +0.54(+1.27%)
Sep 30, 2013 42.32 42.66 42.26 42.53 9,616,637 -0.09(-0.22%)
Sep 27, 2013 42.39 42.70 42.35 42.63 4,682,760 +0.00(+0.00%)
Sep 26, 2013 42.46 42.78 42.46 42.63 5,137,336 +0.15(+0.35%)
Sep 25, 2013 42.88 42.90 42.48 42.48 6,168,791 -0.33(-0.78%)
Sep 24, 2013 43.06 43.08 42.79 42.81 7,084,982 -0.22(-0.51%)
Sep 23, 2013 43.28 43.28 42.88 43.03 5,677,923 -0.30(-0.70%)
Sep 20, 2013 43.54 43.62 43.31 43.33 10,688,331 -0.08(-0.19%)
Sep 19, 2013 43.70 43.70 43.33 43.41 7,290,208 -0.14(-0.33%)
Sep 18, 2013 43.29 43.64 43.01 43.56 8,203,052 +0.27(+0.62%)
Sep 17, 2013 43.30 43.30 43.12 43.29 4,363,660 +0.03(+0.06%)
Sep 16, 2013 43.37 43.41 43.16 43.26 8,191,847 +0.39(+0.90%)
Sep 13, 2013 42.86 42.94 42.73 42.88 4,381,682 +0.10(+0.24%)
Sep 12, 2013 42.79 42.96 42.74 42.77 3,700,415 -0.07(-0.17%)
Sep 11, 2013 42.66 42.88 42.55 42.84 8,066,269 +0.28(+0.67%)
Sep 10, 2013 42.48 42.60 42.33 42.56 7,729,910 +0.27(+0.63%)
Sep 09, 2013 42.11 42.30 41.98 42.29 5,117,408 +0.26(+0.62%)
Sep 06, 2013 42.13 42.28 41.53 42.03 6,735,203 +0.02(+0.04%)
Sep 05, 2013 42.04 42.06 41.86 42.02 5,121,233 +0.06(+0.14%)
Sep 04, 2013 41.45 42.00 41.45 41.96 4,791,809 +0.48(+1.15%)
Sep 03, 2013 41.63 41.75 41.29 41.48 7,238,596 +0.27(+0.65%)
Aug 30, 2013 41.43 41.43 41.09 41.21 4,929,245 -0.16(-0.38%)
Aug 29, 2013 41.17 41.64 41.04 41.37 4,828,058 +0.13(+0.30%)
Aug 28, 2013 41.08 41.39 40.88 41.25 7,176,122 +0.18(+0.43%)
Aug 27, 2013 41.40 41.45 40.99 41.07 7,945,176 -0.68(-1.62%)
Aug 26, 2013 41.76 42.01 41.69 41.75 4,707,600 +0.06(+0.14%)
Aug 23, 2013 41.59 41.74 41.43 41.69 2,826,502 +0.11(+0.26%)
Aug 22, 2013 41.46 41.65 41.37 41.58 3,306,461 +0.27(+0.65%)
Aug 21, 2013 41.48 41.70 41.22 41.31 7,378,865 -0.25(-0.60%)
Aug 20, 2013 41.47 41.73 41.43 41.56 6,006,686 +0.12(+0.28%)
Aug 19, 2013 41.35 41.66 41.25 41.45 9,669,472 +0.08(+0.18%)
Aug 16, 2013 41.46 41.55 41.31 41.37 12,274,916 -0.19(-0.46%)
Aug 15, 2013 41.89 42.02 41.56 41.56 7,574,562 -0.71(-1.68%)
Aug 14, 2013 42.48 42.72 42.25 42.28 7,020,684 -0.33(-0.79%)
Aug 13, 2013 42.62 42.71 42.24 42.61 5,290,960 +0.16(+0.37%)
Aug 12, 2013 42.59 42.59 42.33 42.45 4,588,245 -0.18(-0.41%)
Aug 09, 2013 42.67 42.90 42.48 42.63 4,660,700 -0.15(-0.35%)
Aug 08, 2013 42.93 42.98 42.63 42.78 4,334,730 +0.00(+0.00%)
Aug 07, 2013 42.66 42.85 42.49 42.78 4,723,733 +0.03(+0.08%)
Aug 06, 2013 42.88 43.01 42.59 42.74 5,111,929 -0.20(-0.47%)
Aug 05, 2013 42.97 43.09 42.86 42.95 4,155,936 -0.06(-0.14%)
Aug 02, 2013 42.82 43.00 42.81 43.00 4,560,511 +0.02(+0.04%)
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.