Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 52.09 52.41 51.91 52.26 1,214,232 -0.15(-0.29%)
Sep 27, 2013 52.10 52.47 51.94 52.41 805,487 +0.10(+0.20%)
Sep 26, 2013 52.15 52.55 51.91 52.31 1,016,138 +0.13(+0.25%)
Sep 25, 2013 52.03 52.46 52.03 52.18 1,221,153 +0.09(+0.16%)
Sep 24, 2013 52.80 52.94 52.04 52.10 1,525,787 -0.56(-1.07%)
Sep 23, 2013 52.76 52.88 52.42 52.66 948,385 -0.07(-0.13%)
Sep 20, 2013 53.23 53.29 52.59 52.73 1,916,117 -0.50(-0.93%)
Sep 19, 2013 52.90 53.41 52.84 53.23 1,345,315 +0.63(+1.20%)
Sep 18, 2013 52.71 52.78 52.02 52.59 1,326,838 -0.09(-0.16%)
Sep 17, 2013 52.17 52.68 52.11 52.68 1,088,854 +0.55(+1.05%)
Sep 16, 2013 52.10 52.40 51.56 52.13 1,185,240 +0.57(+1.11%)
Sep 13, 2013 51.86 51.99 51.40 51.56 1,489,577 -0.15(-0.30%)
Sep 12, 2013 51.68 52.19 51.64 51.71 1,670,902 -0.03(-0.05%)
Sep 11, 2013 50.83 51.74 50.81 51.74 2,367,854 +0.96(+1.89%)
Sep 10, 2013 50.46 50.89 50.37 50.78 1,260,579 +0.61(+1.21%)
Sep 09, 2013 49.87 50.28 49.74 50.17 1,087,733 +0.36(+0.72%)
Sep 06, 2013 49.78 50.14 49.16 49.81 1,035,578 +0.08(+0.15%)
Sep 05, 2013 49.61 49.89 49.51 49.74 994,191 +0.02(+0.03%)
Sep 04, 2013 49.29 49.87 49.26 49.72 1,146,907 +0.63(+1.29%)
Sep 03, 2013 49.15 49.51 48.93 49.09 1,229,389 +0.40(+0.83%)
Aug 30, 2013 48.92 49.09 48.45 48.69 1,019,101 -0.20(-0.40%)
Aug 29, 2013 48.64 49.04 48.46 48.88 877,347 +0.16(+0.33%)
Aug 28, 2013 48.60 48.87 48.10 48.72 1,491,784 +0.08(+0.16%)
Aug 27, 2013 48.79 48.86 48.40 48.64 1,603,854 -0.49(-0.99%)
Aug 26, 2013 49.10 49.42 49.03 49.13 960,012 -0.01(-0.02%)
Aug 23, 2013 49.10 49.29 48.84 49.14 1,747,845 +0.02(+0.03%)
Aug 22, 2013 48.94 49.32 48.87 49.12 1,870,724 +0.31(+0.63%)
Aug 21, 2013 48.98 49.22 48.70 48.81 1,771,537 -0.32(-0.66%)
Aug 20, 2013 48.69 49.28 48.57 49.14 2,206,309 +0.51(+1.06%)
Aug 19, 2013 48.36 48.83 48.33 48.63 2,341,754 +0.27(+0.57%)
Aug 16, 2013 48.75 48.92 48.35 48.35 2,603,911 -0.63(-1.29%)
Aug 15, 2013 49.36 49.42 48.57 48.98 2,515,589 -0.47(-0.95%)
Aug 14, 2013 49.55 49.93 49.43 49.45 2,092,773 -0.09(-0.19%)
Aug 13, 2013 50.03 50.26 49.41 49.55 2,693,998 -0.45(-0.90%)
Aug 12, 2013 50.20 50.49 49.81 50.00 1,810,907 -0.70(-1.38%)
Aug 09, 2013 50.67 50.92 50.49 50.70 1,435,341 -0.10(-0.20%)
Aug 08, 2013 50.59 50.85 50.19 50.80 1,851,055 +0.74(+1.48%)
Aug 07, 2013 49.69 50.43 49.61 50.06 1,658,575 +0.07(+0.14%)
Aug 06, 2013 50.31 50.31 49.74 49.99 1,223,710 -0.32(-0.63%)
Aug 05, 2013 49.75 50.36 49.68 50.31 1,325,061 +0.47(+0.94%)
Aug 02, 2013 50.07 50.11 49.64 49.84 1,832,230 -0.27(-0.54%)
Aug 01, 2013 49.76 50.38 49.74 50.11 2,056,610 +0.45(+0.91%)
Jul 31, 2013 49.89 50.26 49.43 49.66 2,169,149 +0.03(+0.07%)
Jul 30, 2013 50.15 50.19 49.51 49.63 2,918,787 -0.14(-0.27%)
Jul 29, 2013 49.74 50.09 49.57 49.76 1,690,728 -0.07(-0.14%)
Jul 26, 2013 48.93 49.92 48.82 49.83 2,011,524 +0.73(+1.49%)
Jul 25, 2013 47.90 49.17 47.55 49.10 3,366,783 +0.72(+1.48%)
Jul 24, 2013 49.70 50.54 48.21 48.38 3,625,196 -0.73(-1.49%)
Jul 23, 2013 50.26 50.28 49.08 49.11 4,711,532 -1.16(-2.31%)
Jul 22, 2013 50.08 50.37 49.94 50.27 1,454,241 +0.15(+0.31%)
Jul 19, 2013 49.64 50.20 49.54 50.12 1,822,098 +0.43(+0.86%)
Jul 18, 2013 49.92 50.24 49.46 49.69 2,415,773 -0.09(-0.19%)
Jul 17, 2013 49.75 50.01 49.57 49.79 1,146,071 +0.12(+0.24%)
Jul 16, 2013 49.71 49.95 49.55 49.67 2,400,616 +0.03(+0.07%)
Jul 15, 2013 49.92 50.13 49.49 49.63 1,987,482 -0.13(-0.26%)
Jul 12, 2013 49.45 49.79 49.16 49.76 1,594,877 +0.25(+0.50%)
Jul 11, 2013 48.65 49.56 48.65 49.51 2,742,652 +1.32(+2.74%)
Jul 10, 2013 47.68 48.24 47.65 48.19 1,820,814 +0.55(+1.14%)
Jul 09, 2013 48.13 48.27 47.56 47.65 2,465,249 -0.32(-0.66%)
Jul 08, 2013 47.58 47.98 47.38 47.96 1,739,531 +0.61(+1.30%)
Jul 05, 2013 47.31 47.44 46.79 47.35 1,912,681 +0.40(+0.85%)
Jul 03, 2013 46.45 47.07 46.36 46.95 1,357,586 +0.22(+0.47%)
Jul 02, 2013 46.91 47.15 46.58 46.73 2,356,945 -0.15(-0.33%)
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.