Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 57.01 57.02 55.97 56.51 1,224,679 -0.44(-0.78%)
Aug 29, 2013 56.38 57.48 56.38 56.95 635,218 +0.30(+0.53%)
Aug 28, 2013 56.36 57.07 56.23 56.65 785,070 +0.26(+0.46%)
Aug 27, 2013 56.79 57.25 56.35 56.39 946,348 -1.18(-2.05%)
Aug 26, 2013 57.97 58.31 57.50 57.57 1,000,685 -0.37(-0.64%)
Aug 23, 2013 58.16 58.64 57.58 57.95 1,057,679 -0.01(-0.02%)
Aug 22, 2013 56.42 58.40 56.32 57.96 910,190 +1.79(+3.18%)
Aug 21, 2013 57.17 57.23 56.09 56.17 1,177,058 -1.24(-2.15%)
Aug 20, 2013 56.97 57.69 56.80 57.41 782,236 +0.52(+0.91%)
Aug 19, 2013 57.16 57.97 56.86 56.89 1,343,461 -0.40(-0.70%)
Aug 16, 2013 57.36 58.06 56.78 57.29 1,296,214 +0.30(+0.53%)
Aug 15, 2013 57.34 57.50 56.41 56.99 2,061,568 -1.02(-1.76%)
Aug 14, 2013 61.14 61.32 57.96 58.01 2,889,765 -3.10(-5.07%)
Aug 13, 2013 61.40 61.73 60.95 61.11 979,548 +0.00(+0.00%)
Aug 12, 2013 61.21 61.82 61.04 61.11 516,177 -0.51(-0.83%)
Aug 09, 2013 61.39 61.99 61.23 61.62 988,116 +0.23(+0.38%)
Aug 08, 2013 62.77 62.77 60.92 61.39 1,619,816 -0.32(-0.52%)
Aug 07, 2013 62.54 62.56 61.37 61.71 2,104,147 -1.13(-1.80%)
Aug 06, 2013 61.25 63.10 61.19 62.84 2,197,780 +1.53(+2.50%)
Aug 05, 2013 61.16 61.33 60.57 61.31 892,750 +0.01(+0.01%)
Aug 02, 2013 60.66 61.39 60.24 61.30 1,045,955 +0.27(+0.45%)
Aug 01, 2013 60.49 61.36 60.37 61.03 1,372,208 +1.01(+1.68%)
Jul 31, 2013 59.01 60.27 58.97 60.02 2,037,712 +1.08(+1.83%)
Jul 30, 2013 57.70 59.14 57.48 58.94 1,974,226 +1.62(+2.83%)
Jul 29, 2013 56.73 57.45 56.73 57.31 872,382 +0.31(+0.54%)
Jul 26, 2013 56.87 57.05 56.33 57.01 1,760,513 -0.17(-0.29%)
Jul 25, 2013 57.01 57.44 56.48 57.17 1,705,151 -0.11(-0.19%)
Jul 24, 2013 56.70 59.38 56.63 57.28 3,608,444 +2.10(+3.80%)
Jul 23, 2013 54.84 56.00 54.76 55.18 1,743,993 +0.37(+0.68%)
Jul 22, 2013 54.58 55.07 54.69 54.81 867,555 +0.12(+0.21%)
Jul 19, 2013 54.68 54.76 54.16 54.69 866,738 +0.01(+0.02%)
Jul 18, 2013 53.91 54.79 53.85 54.68 1,112,429 +0.92(+1.71%)
Jul 17, 2013 53.77 54.47 53.34 53.76 1,355,942 +0.34(+0.63%)
Jul 16, 2013 53.84 54.06 53.02 53.43 1,208,541 -0.42(-0.77%)
Jul 15, 2013 54.11 54.20 53.48 53.84 1,662,108 -0.21(-0.39%)
Jul 12, 2013 54.49 54.62 53.83 54.06 1,645,027 -0.27(-0.49%)
Jul 11, 2013 54.24 55.13 53.95 54.32 2,379,840 +1.16(+2.18%)
Jul 10, 2013 54.51 54.84 52.90 53.16 2,366,067 -1.44(-2.64%)
Jul 09, 2013 54.87 54.79 54.39 54.61 1,898,712 +0.35(+0.65%)
Jul 08, 2013 54.09 55.04 54.07 54.25 1,382,859 +0.46(+0.86%)
Jul 05, 2013 53.57 53.84 53.00 53.79 1,064,218 +0.62(+1.17%)
Jul 03, 2013 53.24 53.60 52.86 53.17 741,688 -0.36(-0.68%)
Jul 02, 2013 54.04 54.84 53.39 53.53 1,195,308 -0.75(-1.39%)
Jul 01, 2013 54.17 55.48 54.17 54.29 2,424,611 +0.33(+0.61%)
Jun 28, 2013 53.75 54.44 53.64 53.96 2,894,930 +0.09(+0.16%)
Jun 27, 2013 52.52 54.03 52.09 53.87 1,888,165 +1.78(+3.42%)
Jun 26, 2013 52.20 52.52 51.86 52.09 1,231,727 +0.35(+0.67%)
Jun 25, 2013 51.83 52.69 51.46 51.74 1,392,588 +0.70(+1.37%)
Jun 24, 2013 51.43 51.55 50.26 51.05 1,591,595 -1.10(-2.11%)
Jun 21, 2013 52.48 52.68 51.33 52.14 1,973,785 +0.07(+0.14%)
Jun 20, 2013 53.45 53.88 51.95 52.07 2,247,699 -1.96(-3.62%)
Jun 19, 2013 55.37 55.61 53.99 54.03 1,523,707 -1.42(-2.56%)
Jun 18, 2013 55.19 55.63 54.92 55.45 1,105,047 +0.37(+0.68%)
Jun 17, 2013 55.63 55.73 54.91 55.07 1,663,643 -0.01(-0.02%)
Jun 14, 2013 55.55 55.79 54.81 55.08 1,180,747 -0.58(-1.05%)
Jun 13, 2013 54.06 55.86 53.59 55.67 1,849,723 +1.61(+2.98%)
Jun 12, 2013 56.86 56.93 53.52 54.06 3,293,669 -2.20(-3.90%)
Jun 11, 2013 56.93 57.10 56.24 56.25 1,700,294 -1.31(-2.28%)
Jun 10, 2013 57.79 58.10 57.21 57.56 1,576,442 -0.66(-1.13%)
Jun 07, 2013 57.94 58.30 57.40 58.22 1,128,379 +0.69(+1.20%)
Jun 06, 2013 56.50 57.59 56.12 57.53 1,628,161 +1.19(+2.11%)
Jun 05, 2013 57.57 57.64 56.03 56.34 1,992,679 -1.46(-2.53%)
Jun 04, 2013 58.30 58.49 57.62 57.80 1,407,674 -0.50(-0.85%)
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.