Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 49.97 50.84 49.80 50.70 1,447,184 -0.06(-0.12%)
Sep 27, 2013 50.77 50.86 50.48 50.76 924,996 -0.24(-0.48%)
Sep 26, 2013 51.16 51.63 50.59 51.00 1,250,658 -0.09(-0.18%)
Sep 25, 2013 51.20 51.28 50.67 51.09 895,616 -0.07(-0.14%)
Sep 24, 2013 50.55 51.55 50.51 51.16 1,307,960 +0.56(+1.11%)
Sep 23, 2013 50.33 50.67 49.73 50.60 1,063,792 +0.17(+0.34%)
Sep 20, 2013 50.62 51.24 50.35 50.43 1,550,262 -0.16(-0.31%)
Sep 19, 2013 50.84 51.08 50.37 50.59 715,362 +0.00(+0.00%)
Sep 18, 2013 50.13 50.76 49.74 50.59 1,492,988 +0.34(+0.69%)
Sep 17, 2013 50.16 50.47 49.65 50.24 1,203,314 +0.01(+0.02%)
Sep 16, 2013 50.34 50.49 49.55 50.23 1,312,874 +0.68(+1.38%)
Sep 13, 2013 49.32 49.62 48.87 49.55 891,276 +0.39(+0.79%)
Sep 12, 2013 49.66 49.71 48.84 49.16 993,740 -0.62(-1.24%)
Sep 11, 2013 49.81 50.11 49.30 49.77 1,448,710 +0.03(+0.05%)
Sep 10, 2013 49.72 50.02 49.48 49.74 1,632,982 +0.50(+1.03%)
Sep 09, 2013 48.95 49.38 48.95 49.24 1,724,176 +0.36(+0.73%)
Sep 06, 2013 49.81 50.04 48.72 48.88 1,650,432 -0.76(-1.52%)
Sep 05, 2013 49.78 50.16 49.59 49.64 1,250,072 -0.12(-0.24%)
Sep 04, 2013 48.45 49.90 48.45 49.76 1,532,476 +1.35(+2.80%)
Sep 03, 2013 48.93 49.32 48.03 48.41 957,118 +0.12(+0.24%)
Aug 30, 2013 48.92 49.02 47.88 48.29 1,120,792 -0.63(-1.29%)
Aug 29, 2013 48.29 49.42 48.22 48.92 1,074,516 +0.58(+1.19%)
Aug 28, 2013 47.48 48.56 47.15 48.34 1,206,564 +0.97(+2.05%)
Aug 27, 2013 48.19 48.31 47.34 47.38 1,366,148 -1.45(-2.98%)
Aug 26, 2013 49.23 49.59 48.65 48.83 1,178,896 -0.38(-0.77%)
Aug 23, 2013 49.41 49.56 49.08 49.21 1,105,672 -0.16(-0.33%)
Aug 22, 2013 48.05 49.57 48.05 49.38 923,654 +1.37(+2.84%)
Aug 21, 2013 48.23 48.73 47.82 48.01 1,086,314 -0.34(-0.70%)
Aug 20, 2013 47.93 48.55 47.56 48.35 820,322 +0.62(+1.31%)
Aug 19, 2013 48.10 48.42 47.67 47.73 640,034 -0.36(-0.75%)
Aug 16, 2013 48.19 48.78 48.06 48.09 1,359,776 -0.07(-0.16%)
Aug 15, 2013 48.71 48.85 47.88 48.16 1,203,536 -1.08(-2.19%)
Aug 14, 2013 49.82 49.97 49.22 49.24 1,217,286 -0.67(-1.35%)
Aug 13, 2013 48.74 50.27 48.69 49.91 2,307,054 +1.13(+2.32%)
Aug 12, 2013 47.73 48.90 47.54 48.78 1,646,070 +0.90(+1.88%)
Aug 09, 2013 48.32 48.84 47.75 47.88 1,342,864 -0.33(-0.68%)
Aug 08, 2013 47.61 48.38 47.59 48.22 1,467,890 +1.06(+2.25%)
Aug 07, 2013 47.74 47.77 47.12 47.16 1,341,682 -0.77(-1.62%)
Aug 06, 2013 48.30 48.42 47.84 47.93 1,598,688 -0.47(-0.97%)
Aug 05, 2013 48.57 48.98 48.27 48.40 1,771,502 -0.33(-0.68%)
Aug 02, 2013 49.02 49.41 48.67 48.73 1,719,610 -0.62(-1.26%)
Aug 01, 2013 48.21 49.49 47.91 49.35 2,858,280 +1.63(+3.43%)
Jul 31, 2013 47.16 48.19 47.16 47.72 2,389,038 +0.50(+1.05%)
Jul 30, 2013 47.06 47.47 46.91 47.22 1,677,568 +0.46(+0.98%)
Jul 29, 2013 46.28 47.11 46.28 46.76 1,240,850 +0.49(+1.07%)
Jul 26, 2013 46.50 46.87 46.22 46.27 2,191,764 -0.35(-0.76%)
Jul 25, 2013 46.15 46.84 45.88 46.62 2,952,766 +0.53(+1.16%)
Jul 24, 2013 46.05 46.67 46.02 46.09 2,712,464 +0.29(+0.62%)
Jul 23, 2013 45.87 46.07 45.59 45.80 1,192,070 -0.03(-0.07%)
Jul 22, 2013 45.65 45.88 45.46 45.83 1,131,710 +0.24(+0.54%)
Jul 19, 2013 45.38 45.60 44.82 45.59 1,411,160 +0.18(+0.39%)
Jul 18, 2013 44.92 45.44 44.45 45.41 2,064,064 +0.75(+1.67%)
Jul 17, 2013 44.46 44.73 44.35 44.66 2,122,634 +1.06(+2.43%)
Jul 16, 2013 44.41 44.52 43.41 43.60 1,726,114 -0.80(-1.80%)
Jul 15, 2013 44.69 44.69 44.29 44.41 1,231,684 -0.24(-0.55%)
Jul 12, 2013 44.41 44.90 44.38 44.65 2,045,698 +0.23(+0.51%)
Jul 11, 2013 44.14 44.44 44.04 44.42 1,651,124 +0.80(+1.83%)
Jul 10, 2013 43.36 43.65 43.27 43.62 1,344,978 +0.26(+0.60%)
Jul 09, 2013 43.59 43.62 43.13 43.37 1,095,406 +0.19(+0.44%)
Jul 08, 2013 43.41 43.59 42.88 43.17 1,028,786 +0.03(+0.07%)
Jul 05, 2013 42.78 43.23 42.45 43.15 1,811,238 +0.91(+2.15%)
Jul 03, 2013 42.23 42.42 42.07 42.23 1,202,082 -0.24(-0.58%)
Jul 02, 2013 43.10 43.17 42.28 42.48 2,480,910 -0.64(-1.48%)
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.