Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 48.40 49.81 48.40 49.04 1,619,201 +0.78(+1.62%)
Jul 30, 2013 47.93 48.31 47.78 48.26 886,353 +0.60(+1.26%)
Jul 29, 2013 47.67 47.94 47.45 47.66 518,445 -0.12(-0.25%)
Jul 26, 2013 46.55 47.81 46.51 47.78 903,386 +1.03(+2.20%)
Jul 25, 2013 47.01 47.39 46.49 46.75 1,431,569 -0.42(-0.89%)
Jul 24, 2013 48.19 48.30 47.02 47.17 986,387 -0.88(-1.83%)
Jul 23, 2013 48.45 48.87 47.88 48.05 609,377 -0.34(-0.70%)
Jul 22, 2013 47.90 48.46 47.82 48.39 598,420 +0.55(+1.15%)
Jul 19, 2013 48.04 48.11 47.81 47.84 730,389 -0.15(-0.31%)
Jul 18, 2013 47.89 48.36 47.86 47.99 701,666 +0.15(+0.31%)
Jul 17, 2013 47.85 47.99 47.58 47.84 578,114 +0.21(+0.44%)
Jul 16, 2013 47.84 47.99 47.25 47.63 963,269 -0.10(-0.21%)
Jul 15, 2013 47.99 48.44 47.66 47.73 1,110,191 -0.27(-0.56%)
Jul 12, 2013 48.45 48.71 47.95 48.00 1,237,278 -0.43(-0.89%)
Jul 11, 2013 49.24 49.24 48.31 48.43 1,111,852 -0.10(-0.21%)
Jul 10, 2013 48.64 48.66 47.99 48.53 1,190,223 -0.14(-0.29%)
Jul 09, 2013 48.43 48.88 48.13 48.67 1,069,713 +0.59(+1.23%)
Jul 08, 2013 47.84 48.63 47.79 48.08 1,274,814 +0.75(+1.58%)
Jul 05, 2013 47.16 47.48 46.65 47.33 578,057 +0.53(+1.13%)
Jul 03, 2013 46.37 46.99 46.28 46.80 481,736 +0.28(+0.60%)
Jul 02, 2013 46.66 47.24 46.28 46.52 837,284 -0.17(-0.36%)
Jul 01, 2013 46.66 47.14 46.27 46.69 1,324,531 +0.53(+1.15%)
Jun 28, 2013 46.60 46.89 46.16 46.16 2,662,758 -0.54(-1.16%)
Jun 27, 2013 46.26 46.84 46.22 46.70 1,482,350 +0.81(+1.77%)
Jun 26, 2013 44.94 45.98 44.87 45.89 2,230,614 +1.53(+3.45%)
Jun 25, 2013 44.37 44.74 44.04 44.36 1,715,015 +0.37(+0.84%)
Jun 24, 2013 44.00 44.71 43.42 43.99 2,270,501 -0.60(-1.35%)
Jun 21, 2013 47.60 48.10 42.21 44.59 8,563,397 +0.02(+0.04%)
Jun 20, 2013 47.07 47.19 44.25 44.57 3,445,600 -2.90(-6.11%)
Jun 19, 2013 48.22 48.41 47.44 47.47 1,211,154 -0.74(-1.53%)
Jun 18, 2013 47.18 48.30 46.81 48.21 1,120,866 +1.09(+2.31%)
Jun 17, 2013 46.88 47.33 46.69 47.12 1,118,572 +0.71(+1.53%)
Jun 14, 2013 46.82 47.31 46.37 46.41 1,145,091 -0.58(-1.23%)
Jun 13, 2013 45.85 47.09 45.78 46.99 993,209 +1.11(+2.42%)
Jun 12, 2013 46.96 47.10 45.85 45.88 782,848 -0.72(-1.55%)
Jun 11, 2013 46.61 46.77 46.08 46.60 1,086,741 -0.49(-1.04%)
Jun 10, 2013 47.20 47.45 46.70 47.09 1,458,434 -0.11(-0.23%)
Jun 07, 2013 46.89 47.24 46.69 47.20 1,337,055 +0.67(+1.44%)
Jun 06, 2013 45.59 46.55 45.37 46.53 1,327,050 +1.00(+2.20%)
Jun 05, 2013 46.05 46.45 45.37 45.53 1,228,195 -0.59(-1.28%)
Jun 04, 2013 46.78 47.56 45.83 46.12 1,540,292 -0.77(-1.64%)
Jun 03, 2013 46.70 46.90 45.69 46.89 1,284,197 +0.12(+0.26%)
May 31, 2013 46.82 47.68 46.61 46.77 1,661,051 -0.14(-0.30%)
May 30, 2013 46.99 47.45 46.72 46.91 1,470,617 +0.24(+0.51%)
May 29, 2013 46.59 46.94 46.31 46.67 1,289,723 -0.27(-0.58%)
May 28, 2013 47.42 48.10 46.84 46.94 1,726,712 +0.23(+0.49%)
May 24, 2013 46.67 47.01 46.43 46.71 1,619,929 -0.34(-0.72%)
May 23, 2013 46.92 47.14 46.50 47.05 1,258,381 -0.37(-0.78%)
May 22, 2013 48.27 48.63 47.13 47.42 1,106,886 -0.86(-1.78%)
May 21, 2013 47.91 48.54 47.84 48.28 1,326,978 +0.44(+0.92%)
May 20, 2013 47.84 48.02 47.50 47.84 1,973,230 -0.83(-1.71%)
May 17, 2013 47.87 48.71 47.78 48.67 1,062,912 +0.95(+1.99%)
May 16, 2013 48.30 48.86 47.57 47.72 1,638,942 -0.70(-1.45%)
May 15, 2013 48.01 48.71 47.98 48.42 1,472,447 +1.35(+2.87%)
May 13, 2013 46.88 47.21 46.65 47.07 915,501 +0.09(+0.19%)
May 10, 2013 47.18 47.51 46.72 46.98 1,127,217 -0.13(-0.28%)
May 09, 2013 47.04 47.22 46.56 47.11 967,018 +0.02(+0.04%)
May 08, 2013 46.66 47.14 46.56 47.09 1,223,411 +0.27(+0.58%)
May 07, 2013 46.18 46.86 45.80 46.82 1,163,362 +0.57(+1.23%)
May 06, 2013 46.22 46.43 45.93 46.25 1,075,892 +0.02(+0.04%)
May 03, 2013 46.47 46.34 45.98 46.23 1,468,033 +0.23(+0.50%)
May 02, 2013 45.32 46.04 45.10 46.00 1,100,007 +0.80(+1.77%)
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.