Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 46.55 46.82 46.15 46.56 727,343 -0.05(-0.11%)
Sep 26, 2013 46.47 47.03 46.27 46.61 693,536 +0.32(+0.69%)
Sep 25, 2013 46.52 46.87 46.25 46.29 483,612 -0.30(-0.64%)
Sep 24, 2013 47.23 47.25 45.75 46.59 1,328,918 -0.87(-1.83%)
Sep 23, 2013 48.77 48.80 47.21 47.46 1,332,720 -1.53(-3.12%)
Sep 20, 2013 47.98 50.50 47.86 48.99 3,555,314 +1.01(+2.11%)
Sep 19, 2013 47.72 48.69 47.56 47.98 1,552,012 +0.44(+0.93%)
Sep 18, 2013 47.70 48.20 46.03 47.54 2,038,155 -0.52(-1.08%)
Sep 17, 2013 47.07 48.12 47.07 48.06 993,004 +0.58(+1.22%)
Sep 16, 2013 47.80 47.94 47.46 47.48 1,004,811 -0.23(-0.48%)
Sep 13, 2013 47.32 47.74 46.40 47.71 1,325,531 +0.44(+0.93%)
Sep 12, 2013 46.46 47.42 46.25 47.27 1,068,473 +0.79(+1.70%)
Sep 11, 2013 47.77 47.88 46.39 46.48 1,595,945 -1.46(-3.05%)
Sep 10, 2013 49.69 49.70 47.04 47.94 4,228,156 +1.10(+2.35%)
Sep 09, 2013 44.81 47.43 44.67 46.84 2,872,502 +2.04(+4.55%)
Sep 06, 2013 45.57 46.09 44.58 44.80 1,302,433 -0.72(-1.58%)
Sep 05, 2013 45.80 46.36 45.47 45.52 1,124,608 -0.49(-1.06%)
Sep 04, 2013 46.41 47.25 45.90 46.01 1,110,812 -0.50(-1.08%)
Sep 03, 2013 47.73 47.73 45.74 46.51 1,138,953 -1.51(-3.14%)
Aug 30, 2013 48.02 48.37 47.27 48.02 301,739 +0.29(+0.61%)
Aug 29, 2013 47.50 48.57 47.50 47.73 349,397 +0.43(+0.91%)
Aug 28, 2013 47.46 47.57 47.04 47.30 259,032 -0.05(-0.11%)
Aug 27, 2013 48.11 48.16 47.27 47.35 661,486 -0.26(-0.55%)
Aug 26, 2013 47.86 48.12 47.16 47.61 201,866 -0.09(-0.19%)
Aug 23, 2013 47.75 48.10 47.47 47.70 218,896 -0.06(-0.13%)
Aug 22, 2013 47.70 48.05 47.15 47.76 279,474 +0.09(+0.19%)
Aug 21, 2013 47.80 48.16 47.33 47.67 389,687 -0.20(-0.42%)
Aug 20, 2013 47.81 48.14 47.42 47.87 367,319 -0.07(-0.15%)
Aug 19, 2013 47.84 48.56 47.63 47.94 549,677 +0.12(+0.25%)
Aug 16, 2013 48.54 49.12 47.76 47.82 392,899 -0.95(-1.95%)
Aug 15, 2013 49.00 49.64 48.40 48.77 384,873 -1.06(-2.13%)
Aug 14, 2013 49.30 49.84 48.84 49.83 399,361 +0.72(+1.47%)
Aug 13, 2013 49.20 49.62 48.58 49.11 264,161 -0.12(-0.24%)
Aug 12, 2013 49.05 49.74 48.86 49.23 273,118 +0.08(+0.16%)
Aug 09, 2013 49.26 49.95 48.80 49.15 531,273 -0.36(-0.73%)
Aug 08, 2013 48.42 49.78 48.30 49.51 665,734 +1.45(+3.02%)
Aug 07, 2013 49.39 49.47 47.86 48.06 484,434 -1.33(-2.69%)
Aug 06, 2013 49.80 50.09 49.03 49.39 284,828 -0.65(-1.30%)
Aug 05, 2013 49.67 50.12 48.73 50.04 392,399 +0.73(+1.48%)
Aug 02, 2013 49.17 49.67 48.95 49.31 430,298 +0.15(+0.31%)
Aug 01, 2013 49.26 49.35 48.06 49.16 528,460 +0.22(+0.45%)
Jul 31, 2013 48.70 49.43 47.98 48.94 619,258 +0.17(+0.35%)
Jul 30, 2013 49.41 49.42 48.33 48.77 550,915 +0.03(+0.06%)
Jul 29, 2013 48.87 49.52 48.66 48.74 381,651 -0.55(-1.12%)
Jul 26, 2013 49.50 49.61 48.37 49.29 474,456 -0.57(-1.14%)
Jul 25, 2013 48.80 49.89 48.77 49.86 461,622 +1.32(+2.72%)
Jul 24, 2013 48.91 49.30 47.77 48.54 787,879 +0.00(+0.00%)
Jul 23, 2013 50.85 50.91 48.38 48.54 1,894,505 -1.01(-2.04%)
Jul 22, 2013 49.54 49.92 49.13 49.55 897,758 -0.26(-0.52%)
Jul 19, 2013 49.00 50.00 48.65 49.81 1,421,503 +1.12(+2.30%)
Jul 18, 2013 47.84 48.82 47.31 48.69 756,277 +1.32(+2.79%)
Jul 17, 2013 46.67 47.99 46.51 47.37 972,550 +0.86(+1.85%)
Jul 16, 2013 46.73 46.90 46.01 46.51 599,606 -0.30(-0.64%)
Jul 15, 2013 46.84 46.93 46.30 46.81 336,249 +0.38(+0.82%)
Jul 12, 2013 46.67 46.90 46.26 46.43 479,403 -0.34(-0.73%)
Jul 11, 2013 45.06 47.00 45.06 46.77 1,611,068 +2.55(+5.77%)
Jul 10, 2013 43.30 44.35 43.29 44.22 899,441 +1.13(+2.62%)
Jul 09, 2013 42.96 43.53 42.40 43.09 584,850 +0.25(+0.58%)
Jul 08, 2013 42.12 43.43 42.02 42.84 703,993 +0.55(+1.30%)
Jul 05, 2013 42.86 42.88 42.02 42.29 463,396 -0.61(-1.42%)
Jul 03, 2013 41.04 43.19 40.90 42.90 583,783 +1.75(+4.25%)
Jul 02, 2013 42.08 42.50 41.02 41.15 823,737 -1.07(-2.53%)
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.