Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 53.99 53.99 53.60 53.78 5,582 -0.24(-0.45%)
Sep 26, 2013 53.92 54.28 53.91 54.02 9,130 +0.08(+0.15%)
Sep 25, 2013 54.06 54.12 53.69 53.94 6,883 -0.32(-0.59%)
Sep 24, 2013 54.14 54.30 54.14 54.26 2,144 -0.33(-0.61%)
Sep 23, 2013 54.50 54.59 54.40 54.59 3,298 -0.01(-0.03%)
Sep 20, 2013 55.02 55.02 54.60 54.60 3,304 -0.50(-0.91%)
Sep 19, 2013 55.52 55.52 55.02 55.10 1,521 -0.42(-0.76%)
Sep 18, 2013 53.99 55.53 53.83 55.53 999 +1.58(+2.93%)
Sep 17, 2013 54.12 54.19 53.95 53.95 14,996 -0.01(-0.01%)
Sep 16, 2013 54.24 54.24 53.95 53.95 725 +0.80(+1.51%)
Sep 12, 2013 52.20 53.15 53.15 53.15 4,919 -0.55(-1.02%)
Sep 11, 2013 53.51 53.76 53.29 53.70 3,577 -0.02(-0.03%)
Sep 10, 2013 53.86 53.86 53.68 53.72 1,374 +0.50(+0.94%)
Sep 09, 2013 52.46 53.38 52.46 53.22 11,899 +0.97(+1.86%)
Sep 06, 2013 52.32 52.46 51.84 52.25 5,715 +0.50(+0.96%)
Sep 05, 2013 51.92 51.92 51.49 51.75 3,038 +0.14(+0.26%)
Sep 04, 2013 51.52 51.62 51.50 51.61 5,560 +0.60(+1.18%)
Sep 03, 2013 51.32 51.35 50.98 51.01 5,402 +0.72(+1.43%)
Aug 30, 2013 50.43 50.43 50.24 50.29 915 +0.35(+0.70%)
Aug 29, 2013 49.94 50.32 49.94 49.94 3,057 +0.30(+0.61%)
Aug 28, 2013 49.35 49.90 49.35 49.64 5,301 +0.28(+0.56%)
Aug 27, 2013 49.87 49.87 49.36 49.36 7,742 -1.20(-2.38%)
Aug 26, 2013 50.56 50.81 50.56 50.57 7,649 -0.21(-0.42%)
Aug 23, 2013 50.85 50.85 50.73 50.78 1,637 +0.25(+0.50%)
Aug 22, 2013 50.15 50.56 50.15 50.53 15,534 +0.39(+0.77%)
Aug 21, 2013 50.20 50.35 49.94 50.14 4,594 -0.80(-1.58%)
Aug 20, 2013 50.62 50.95 50.62 50.94 4,097 -0.33(-0.64%)
Aug 19, 2013 51.61 51.61 51.25 51.27 1,720 -0.56(-1.08%)
Aug 16, 2013 52.11 52.13 51.83 51.83 6,825 +0.13(+0.26%)
Aug 15, 2013 52.04 52.04 51.60 51.70 6,348 -0.62(-1.18%)
Aug 14, 2013 52.32 52.59 52.31 52.32 5,295 -0.16(-0.30%)
Aug 13, 2013 52.25 52.48 52.21 52.47 1,829 +0.61(+1.18%)
Aug 12, 2013 52.02 52.06 51.86 51.86 1,955 +0.35(+0.68%)
Aug 09, 2013 51.51 51.51 51.51 51.51 426 -0.29(-0.57%)
Aug 08, 2013 51.12 51.81 51.12 51.81 1,348 +1.05(+2.08%)
Aug 07, 2013 50.83 50.83 50.75 50.75 4,340 -0.48(-0.94%)
Aug 06, 2013 51.22 51.23 51.05 51.23 1,315 -0.33(-0.65%)
Aug 05, 2013 51.65 51.67 51.57 51.57 883 -0.45(-0.86%)
Aug 02, 2013 51.59 52.02 51.59 52.02 474 +0.15(+0.28%)
Aug 01, 2013 51.60 51.88 51.60 51.87 4,833 +0.61(+1.19%)
Jul 31, 2013 51.21 51.26 50.95 51.26 4,442 -0.39(-0.76%)
Jul 30, 2013 51.76 51.76 51.46 51.65 2,351 -0.13(-0.25%)
Jul 29, 2013 51.80 52.02 51.78 51.78 2,898 -0.68(-1.30%)
Jul 26, 2013 52.12 52.47 52.02 52.46 1,788 +0.19(+0.37%)
Jul 25, 2013 52.00 52.27 51.86 52.27 963 +0.43(+0.82%)
Jul 24, 2013 52.38 52.38 51.80 51.85 2,560 -0.58(-1.11%)
Jul 23, 2013 52.52 52.63 52.42 52.42 4,281 +0.64(+1.24%)
Jul 22, 2013 51.67 51.86 51.53 51.78 4,976 +0.29(+0.55%)
Jul 19, 2013 51.63 51.63 51.41 51.50 14,919 +0.02(+0.05%)
Jul 18, 2013 51.72 51.73 51.47 51.47 2,753 -0.42(-0.81%)
Jul 17, 2013 52.03 52.06 51.81 51.89 6,023 +0.25(+0.49%)
Jul 16, 2013 51.54 51.88 51.34 51.64 6,906 +0.10(+0.20%)
Jul 15, 2013 51.45 51.64 51.45 51.54 11,095 +0.42(+0.82%)
Jul 12, 2013 51.52 51.52 50.99 51.12 76,574 -0.87(-1.68%)
Jul 11, 2013 51.39 51.99 51.39 51.99 3,703 +1.89(+3.77%)
Jul 10, 2013 50.31 50.34 50.06 50.10 7,621 -0.04(-0.08%)
Jul 09, 2013 50.01 50.26 49.66 50.14 1,824 +0.48(+0.98%)
Jul 08, 2013 49.38 49.99 49.38 49.66 5,501 +0.28(+0.56%)
Jul 05, 2013 49.92 49.92 49.19 49.38 1,286 -0.14(-0.29%)
Jul 03, 2013 49.15 49.52 49.15 49.52 2,321 -0.15(-0.30%)
Jul 02, 2013 50.33 50.33 49.54 49.67 4,324 -0.55(-1.09%)
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.