Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 44.27 44.62 44.11 44.19 230,302 +0.13(+0.30%)
Nov 27, 2013 43.99 44.26 43.94 44.06 413,883 -0.12(-0.27%)
Nov 26, 2013 44.29 44.43 44.04 44.18 601,498 -0.17(-0.38%)
Nov 25, 2013 44.29 44.70 44.18 44.35 650,598 +0.04(+0.09%)
Nov 22, 2013 44.38 44.50 44.15 44.31 592,890 -0.08(-0.18%)
Nov 21, 2013 44.48 44.76 44.36 44.39 754,901 -0.13(-0.29%)
Nov 20, 2013 44.50 44.77 44.24 44.52 721,082 +0.06(+0.13%)
Nov 19, 2013 44.84 44.95 44.39 44.46 568,543 -0.41(-0.91%)
Nov 18, 2013 44.83 44.95 44.65 44.87 423,498 +0.12(+0.27%)
Nov 15, 2013 44.40 44.86 44.23 44.75 627,714 +0.48(+1.08%)
Nov 14, 2013 43.99 44.36 43.85 44.27 503,017 +0.44(+1.00%)
Nov 12, 2013 43.73 43.93 43.66 43.83 758,666 -0.02(-0.05%)
Nov 11, 2013 44.27 44.30 43.73 43.85 732,063 -0.41(-0.93%)
Nov 08, 2013 43.66 44.47 43.63 44.26 887,260 +0.38(+0.87%)
Nov 07, 2013 43.44 44.06 43.26 43.88 945,547 +0.22(+0.50%)
Nov 06, 2013 43.63 43.74 43.51 43.66 999,898 +0.25(+0.58%)
Nov 05, 2013 43.47 43.63 43.24 43.41 467,125 -0.17(-0.39%)
Nov 04, 2013 43.82 43.87 43.46 43.58 303,046 -0.18(-0.41%)
Nov 01, 2013 43.62 43.93 43.53 43.76 440,723 +0.23(+0.53%)
Oct 31, 2013 43.59 43.71 43.48 43.53 413,325 +0.14(+0.32%)
Oct 30, 2013 43.67 43.74 43.27 43.39 482,107 -0.18(-0.41%)
Oct 29, 2013 43.65 43.75 43.47 43.57 568,744 +0.07(+0.16%)
Oct 28, 2013 43.43 43.60 43.29 43.50 554,979 +0.23(+0.53%)
Oct 25, 2013 43.24 43.38 43.00 43.27 536,892 -0.11(-0.25%)
Oct 24, 2013 43.83 43.90 43.26 43.38 542,314 -0.41(-0.94%)
Oct 23, 2013 43.97 44.10 43.72 43.79 463,751 -0.34(-0.77%)
Oct 22, 2013 44.17 44.30 44.05 44.13 433,865 +0.13(+0.30%)
Oct 21, 2013 43.67 44.06 43.67 44.00 479,031 +0.28(+0.64%)
Oct 18, 2013 43.42 43.79 43.36 43.72 571,581 +0.37(+0.85%)
Oct 17, 2013 43.25 43.40 43.02 43.35 554,072 +0.18(+0.42%)
Oct 16, 2013 43.06 43.24 43.00 43.17 491,469 +0.17(+0.40%)
Oct 15, 2013 43.11 43.29 42.88 43.00 606,561 -0.31(-0.72%)
Oct 14, 2013 43.07 43.40 43.05 43.31 300,740 +0.17(+0.39%)
Oct 11, 2013 43.14 43.26 42.96 43.14 621,877 +0.04(+0.09%)
Oct 10, 2013 43.20 43.33 43.08 43.10 702,226 +0.11(+0.26%)
Oct 09, 2013 42.32 43.22 42.30 42.99 865,378 +0.76(+1.80%)
Oct 08, 2013 42.37 42.50 42.11 42.23 317,839 -0.10(-0.24%)
Oct 07, 2013 41.90 42.58 41.83 42.33 499,751 +0.08(+0.19%)
Oct 04, 2013 42.02 42.43 41.99 42.25 392,693 +0.13(+0.31%)
Oct 03, 2013 42.53 42.56 41.89 42.12 628,353 -0.40(-0.94%)
Oct 02, 2013 42.64 42.69 42.35 42.52 497,263 -0.32(-0.75%)
Oct 01, 2013 42.67 43.08 42.59 42.84 566,507 -0.06(-0.14%)
Sep 27, 2013 42.85 42.96 42.62 42.90 332,656 -0.06(-0.14%)
Sep 26, 2013 42.86 43.13 42.84 42.96 389,940 +0.19(+0.44%)
Sep 25, 2013 43.33 43.35 42.75 42.77 628,565 -0.52(-1.20%)
Sep 24, 2013 43.34 43.48 43.09 43.29 716,130 +0.01(+0.02%)
Sep 23, 2013 43.05 43.33 42.86 43.28 812,013 +0.58(+1.36%)
Sep 20, 2013 42.63 42.98 42.56 42.70 734,263 +0.14(+0.33%)
Sep 19, 2013 42.95 42.95 42.56 42.56 625,060 -0.17(-0.40%)
Sep 18, 2013 42.28 42.93 42.23 42.73 553,962 +0.47(+1.11%)
Sep 17, 2013 42.13 42.38 42.11 42.26 1,378,114 +0.19(+0.45%)
Sep 16, 2013 42.19 42.52 42.04 42.07 1,130,296 +0.14(+0.33%)
Sep 13, 2013 42.17 42.38 41.89 41.93 1,127,096 -0.20(-0.47%)
Sep 12, 2013 42.92 42.92 41.99 42.13 1,770,757 -1.33(-3.06%)
Sep 11, 2013 43.53 43.65 43.39 43.46 1,056,045 +0.13(+0.30%)
Sep 10, 2013 43.28 43.51 43.17 43.33 625,357 +0.28(+0.65%)
Sep 09, 2013 42.85 43.19 42.81 43.05 758,351 +0.37(+0.87%)
Sep 06, 2013 43.03 43.06 42.65 42.68 827,284 +0.13(+0.31%)
Sep 05, 2013 42.57 42.59 42.22 42.55 711,987 +0.07(+0.16%)
Sep 04, 2013 42.67 42.75 42.22 42.48 1,176,511 -0.08(-0.19%)
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.