Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 40.36 41.92 39.70 40.71 0 +0.26(+0.64%)
Sep 26, 2013 41.05 41.65 40.15 40.45 4,386,008 +0.06(+0.15%)
Sep 25, 2013 39.00 41.00 38.35 40.39 6,089,193 +1.35(+3.46%)
Sep 24, 2013 38.71 39.75 38.20 39.04 2,304,675 +0.26(+0.67%)
Sep 23, 2013 39.08 39.64 38.31 38.78 2,913,763 -0.24(-0.62%)
Sep 20, 2013 39.91 41.07 38.93 39.02 0 -0.81(-2.03%)
Sep 19, 2013 39.93 40.57 39.53 39.83 3,520,920 +0.33(+0.84%)
Sep 18, 2013 38.84 39.71 38.47 39.50 3,471,953 +0.99(+2.57%)
Sep 17, 2013 38.53 38.93 38.03 38.51 0 +0.03(+0.08%)
Sep 16, 2013 38.73 39.45 38.44 38.48 2,871,775 +0.26(+0.68%)
Sep 13, 2013 38.42 38.60 37.88 38.22 0 -0.12(-0.31%)
Sep 12, 2013 39.80 40.18 38.30 38.34 3,384,270 -1.26(-3.18%)
Sep 11, 2013 39.59 40.38 39.40 39.60 4,028,673 -0.13(-0.33%)
Sep 10, 2013 38.83 39.83 38.72 39.73 4,801,410 +1.49(+3.90%)
Sep 09, 2013 37.42 38.63 37.27 38.24 3,104,431 +0.79(+2.11%)
Sep 06, 2013 38.68 38.76 36.83 37.45 0 -0.91(-2.37%)
Sep 05, 2013 36.58 38.47 36.58 38.36 4,759,762 +1.89(+5.18%)
Sep 04, 2013 36.85 36.98 35.59 36.47 4,057,315 -0.40(-1.08%)
Sep 03, 2013 37.15 37.40 36.62 36.87 2,997,530 +0.15(+0.41%)
Aug 30, 2013 37.71 37.88 36.62 36.72 0 -0.80(-2.13%)
Aug 29, 2013 36.96 38.07 36.85 37.52 2,601,007 +0.60(+1.63%)
Aug 28, 2013 36.76 37.57 36.60 36.92 2,562,245 +0.08(+0.22%)
Aug 27, 2013 38.07 38.19 36.73 36.84 4,021,958 -1.94(-5.00%)
Aug 26, 2013 39.13 39.42 38.40 38.78 2,917,998 -0.19(-0.49%)
Aug 23, 2013 40.14 40.14 38.61 38.97 0 -0.05(-0.13%)
Aug 22, 2013 39.10 39.80 38.78 39.02 2,456,806 +0.47(+1.22%)
Aug 21, 2013 38.27 39.14 37.99 38.55 3,819,080 +0.03(+0.08%)
Aug 20, 2013 37.30 38.67 37.09 38.52 0 +1.43(+3.86%)
Aug 19, 2013 38.29 38.45 37.03 37.09 3,604,024 -1.07(-2.80%)
Aug 16, 2013 37.70 38.57 37.63 38.16 0 +0.53(+1.41%)
Aug 15, 2013 38.41 38.48 37.32 37.63 4,414,973 -1.21(-3.12%)
Aug 14, 2013 39.01 39.81 38.65 38.84 3,964,222 -0.05(-0.12%)
Aug 13, 2013 40.39 40.79 38.63 38.89 7,549,498 -1.68(-4.15%)
Aug 12, 2013 40.88 41.50 40.52 40.57 3,238,362 -0.45(-1.10%)
Aug 09, 2013 40.55 41.19 40.52 41.02 3,490,885 +0.51(+1.26%)
Aug 08, 2013 40.91 41.41 40.08 40.51 5,496,575 +0.04(+0.10%)
Aug 07, 2013 42.17 42.25 39.84 40.47 19,890,294 -6.28(-13.43%)
Aug 06, 2013 48.20 48.45 45.80 46.75 8,270,261 -1.11(-2.32%)
Aug 05, 2013 47.46 48.72 47.41 47.86 3,074,332 +0.56(+1.18%)
Aug 02, 2013 48.03 48.30 46.94 47.30 3,361,812 -0.85(-1.77%)
Aug 01, 2013 49.64 49.90 47.83 48.15 3,480,387 -1.07(-2.17%)
Jul 31, 2013 48.59 49.75 48.26 49.22 4,165,905 +0.74(+1.53%)
Jul 30, 2013 47.38 48.94 47.21 48.48 0 +1.18(+2.49%)
Jul 29, 2013 48.09 48.45 47.22 47.30 0 -0.25(-0.53%)
Jul 26, 2013 46.99 47.93 46.82 47.55 0 +0.01(+0.02%)
Jul 25, 2013 46.82 47.62 46.48 47.54 3,343,102 +0.78(+1.67%)
Jul 24, 2013 49.00 49.01 46.30 46.76 4,315,777 -1.24(-2.58%)
Jul 23, 2013 49.58 50.41 47.96 48.00 4,259,754 -1.05(-2.14%)
Jul 22, 2013 48.88 50.00 48.39 49.05 3,713,884 +0.74(+1.53%)
Jul 19, 2013 48.65 48.92 47.70 48.31 2,933,263 -0.55(-1.13%)
Jul 18, 2013 49.31 50.17 48.60 48.86 3,290,241 -0.28(-0.57%)
Jul 17, 2013 49.27 49.82 48.33 49.14 3,891,806 +0.23(+0.47%)
Jul 16, 2013 50.00 51.60 48.69 48.91 8,083,806 -1.36(-2.71%)
Jul 15, 2013 48.91 51.00 48.84 50.27 7,965,158 +2.62(+5.50%)
Jul 12, 2013 46.47 48.65 46.30 47.65 0 +1.18(+2.54%)
Jul 11, 2013 45.34 46.70 44.90 46.47 4,084,805 +1.82(+4.08%)
Jul 10, 2013 44.82 45.67 44.17 44.65 3,542,811 -0.27(-0.60%)
Jul 09, 2013 46.20 46.06 44.75 44.92 0 -1.14(-2.48%)
Jul 08, 2013 46.80 47.57 45.60 46.06 4,280,293 -0.34(-0.73%)
Jul 05, 2013 46.29 46.80 45.50 46.40 0 +0.85(+1.87%)
Jul 03, 2013 44.97 45.97 44.71 45.55 0 +0.38(+0.84%)
Jul 02, 2013 46.10 47.43 44.65 45.17 4,998,942 -1.14(-2.46%)
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.