Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 41.61 42.05 41.51 41.99 924,330 -0.27(-0.63%)
Sep 27, 2013 42.28 42.31 42.13 42.25 818,696 -0.04(-0.11%)
Sep 26, 2013 42.16 42.41 41.97 42.30 1,212,577 +0.26(+0.62%)
Sep 25, 2013 42.29 42.29 41.95 42.04 716,568 -0.15(-0.35%)
Sep 24, 2013 42.28 42.30 41.84 42.19 826,704 -0.25(-0.60%)
Sep 23, 2013 42.16 42.51 42.10 42.44 485,702 +0.18(+0.42%)
Sep 20, 2013 42.72 42.72 42.17 42.26 1,067,347 -0.42(-0.99%)
Sep 19, 2013 42.40 42.70 42.28 42.69 1,276,615 +0.19(+0.44%)
Sep 18, 2013 41.88 42.51 41.61 42.50 948,140 +0.36(+0.85%)
Sep 17, 2013 42.18 42.25 42.00 42.14 823,087 +0.07(+0.16%)
Sep 16, 2013 42.25 42.08 41.91 42.08 1,198,271 +0.30(+0.71%)
Sep 13, 2013 41.86 42.03 41.64 41.78 910,976 +0.44(+1.06%)
Sep 12, 2013 41.52 41.79 41.32 41.34 702,895 -0.23(-0.55%)
Sep 11, 2013 41.82 41.85 41.30 41.57 1,303,694 -1.14(-2.67%)
Sep 10, 2013 42.19 42.71 42.16 42.71 1,951,440 +0.83(+1.97%)
Sep 09, 2013 41.70 41.88 41.68 41.88 1,555,351 +0.38(+0.91%)
Sep 06, 2013 41.29 41.65 41.23 41.50 1,802,750 +0.41(+1.00%)
Sep 05, 2013 40.81 41.21 40.68 41.09 976,769 +0.32(+0.78%)
Sep 04, 2013 40.20 40.80 40.15 40.77 1,576,543 +0.83(+2.07%)
Sep 03, 2013 40.03 40.16 39.77 39.95 1,226,460 +0.59(+1.50%)
Aug 30, 2013 39.19 39.46 39.06 39.35 826,339 +0.33(+0.84%)
Aug 29, 2013 39.08 39.28 38.98 39.03 946,364 -0.06(-0.15%)
Aug 28, 2013 38.93 39.19 38.83 39.08 748,399 +0.20(+0.53%)
Aug 27, 2013 38.75 39.01 38.75 38.88 2,132,573 -0.01(-0.04%)
Aug 26, 2013 39.09 39.11 38.88 38.90 1,810,298 -0.25(-0.63%)
Aug 23, 2013 39.14 39.25 39.01 39.14 1,779,320 +0.11(+0.28%)
Aug 22, 2013 38.81 39.09 38.66 39.03 1,946,546 +0.47(+1.21%)
Aug 21, 2013 38.84 38.85 38.42 38.57 1,959,394 -0.44(-1.14%)
Aug 20, 2013 39.28 39.30 39.00 39.01 1,008,940 -0.29(-0.74%)
Aug 19, 2013 39.44 39.65 39.29 39.30 671,829 -0.15(-0.37%)
Aug 16, 2013 39.56 39.59 39.40 39.45 633,042 -0.10(-0.26%)
Aug 15, 2013 39.45 39.73 39.05 39.55 644,035 -0.26(-0.64%)
Aug 14, 2013 39.79 39.95 39.70 39.81 1,269,968 +0.05(+0.13%)
Aug 13, 2013 39.50 39.76 39.35 39.76 869,181 +0.26(+0.66%)
Aug 12, 2013 39.06 39.52 39.06 39.49 884,911 +0.54(+1.39%)
Aug 09, 2013 38.87 39.02 38.77 38.95 506,728 -0.29(-0.74%)
Aug 08, 2013 38.92 39.27 38.78 39.24 681,777 +0.61(+1.59%)
Aug 07, 2013 38.57 38.90 38.57 38.63 558,315 -0.18(-0.47%)
Aug 06, 2013 38.95 39.05 38.71 38.81 691,004 -0.12(-0.32%)
Aug 05, 2013 39.06 39.06 38.75 38.94 602,836 -0.27(-0.69%)
Aug 02, 2013 39.17 39.23 38.98 39.21 586,035 +0.07(+0.17%)
Aug 01, 2013 38.88 39.21 38.87 39.14 753,827 +0.55(+1.44%)
Jul 31, 2013 38.68 38.83 38.22 38.59 2,092,355 -0.15(-0.38%)
Jul 30, 2013 38.93 39.00 38.63 38.73 1,717,851 +0.07(+0.19%)
Jul 29, 2013 39.03 39.08 38.66 38.66 968,553 -0.26(-0.67%)
Jul 26, 2013 39.05 39.08 38.71 38.92 888,534 -0.05(-0.13%)
Jul 25, 2013 38.96 39.01 38.66 38.98 693,427 +0.24(+0.62%)
Jul 24, 2013 39.13 39.13 38.54 38.73 746,583 -0.55(-1.41%)
Jul 23, 2013 39.31 39.33 39.10 39.29 949,761 +0.33(+0.84%)
Jul 22, 2013 38.63 38.98 38.54 38.96 753,666 +0.55(+1.44%)
Jul 19, 2013 38.32 38.55 38.28 38.41 496,851 +0.07(+0.19%)
Jul 18, 2013 38.48 38.48 38.19 38.33 534,806 -0.19(-0.49%)
Jul 17, 2013 38.46 38.61 38.30 38.52 516,702 +0.31(+0.80%)
Jul 16, 2013 38.25 38.39 38.10 38.22 484,629 -0.03(-0.08%)
Jul 15, 2013 38.25 38.47 38.17 38.25 567,772 +0.11(+0.29%)
Jul 12, 2013 38.43 38.50 37.94 38.14 806,660 -0.49(-1.26%)
Jul 11, 2013 38.40 38.63 38.30 38.63 1,050,669 +0.90(+2.40%)
Jul 10, 2013 38.06 38.13 37.55 37.72 1,110,098 -0.39(-1.03%)
Jul 09, 2013 37.57 38.12 37.54 38.11 2,530,763 +0.77(+2.05%)
Jul 08, 2013 37.54 37.58 37.25 37.35 788,763 -0.02(-0.06%)
Jul 05, 2013 37.56 37.56 37.12 37.37 1,857,689 +0.16(+0.43%)
Jul 03, 2013 37.10 37.41 37.04 37.21 585,200 -0.27(-0.72%)
Jul 02, 2013 37.84 38.16 37.29 37.48 1,380,743 -0.12(-0.33%)
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.