Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 46.44 47.06 46.01 46.85 3,301,262 +0.31(+0.67%)
Sep 27, 2013 46.43 46.71 46.29 46.54 0 -0.25(-0.53%)
Sep 26, 2013 46.95 47.11 46.50 46.79 0 +0.11(+0.24%)
Sep 25, 2013 46.73 47.10 46.45 46.68 2,274,716 -0.04(-0.09%)
Sep 24, 2013 46.57 47.15 46.52 46.72 2,115,053 +0.12(+0.26%)
Sep 23, 2013 47.09 47.29 46.12 46.60 3,106,816 -0.52(-1.10%)
Sep 20, 2013 47.73 47.88 47.05 47.12 0 -0.64(-1.33%)
Sep 19, 2013 47.83 48.06 47.46 47.76 3,029,458 +0.07(+0.15%)
Sep 18, 2013 47.94 47.97 47.05 47.69 3,041,441 -0.30(-0.64%)
Sep 17, 2013 47.72 48.12 47.69 47.99 2,772,994 +0.49(+1.03%)
Sep 16, 2013 47.66 47.60 47.36 47.50 0 +0.23(+0.49%)
Sep 13, 2013 47.25 47.32 46.84 47.27 0 +0.16(+0.34%)
Sep 12, 2013 46.92 47.33 46.80 47.11 2,457,259 +0.15(+0.32%)
Sep 11, 2013 46.86 47.18 46.50 46.96 1,664,571 -0.01(-0.02%)
Sep 10, 2013 46.70 47.23 46.66 46.97 3,135,030 +0.64(+1.39%)
Sep 09, 2013 46.32 46.57 46.03 46.33 2,530,469 +0.15(+0.31%)
Sep 06, 2013 46.33 46.61 45.69 46.18 0 +0.05(+0.10%)
Sep 05, 2013 45.93 46.21 45.90 46.13 2,761,232 +0.28(+0.61%)
Sep 04, 2013 44.70 46.20 44.55 45.85 4,851,912 +1.23(+2.77%)
Sep 03, 2013 43.99 44.86 43.99 44.62 3,646,864 +1.20(+2.76%)
Aug 30, 2013 43.94 43.94 43.29 43.42 0 -0.60(-1.36%)
Aug 29, 2013 43.39 44.10 43.25 44.02 2,198,385 +0.50(+1.15%)
Aug 28, 2013 43.26 43.77 43.12 43.52 1,607,167 +0.41(+0.95%)
Aug 27, 2013 43.94 43.94 43.04 43.11 3,604,218 -1.17(-2.64%)
Aug 26, 2013 44.34 44.63 44.23 44.28 1,453,688 +0.09(+0.20%)
Aug 23, 2013 44.37 44.37 43.82 44.19 0 -0.11(-0.25%)
Aug 22, 2013 44.37 44.59 44.17 44.30 1,419,034 -0.03(-0.07%)
Aug 21, 2013 44.26 44.75 43.96 44.33 2,364,866 -0.13(-0.29%)
Aug 20, 2013 44.24 44.59 44.22 44.46 1,370,347 +0.17(+0.38%)
Aug 19, 2013 44.59 44.96 44.27 44.29 2,703,714 -0.27(-0.61%)
Aug 16, 2013 44.51 45.05 44.32 44.56 0 +0.53(+1.20%)
Aug 15, 2013 44.18 44.71 43.86 44.03 3,176,000 -1.05(-2.33%)
Aug 14, 2013 45.53 45.53 44.99 45.08 0 -0.39(-0.86%)
Aug 13, 2013 45.57 45.77 45.00 45.47 2,832,066 +0.08(+0.18%)
Aug 12, 2013 45.31 45.70 45.12 45.39 2,830,035 +0.09(+0.20%)
Aug 09, 2013 45.42 45.64 45.14 45.30 1,969,228 -0.28(-0.61%)
Aug 08, 2013 45.75 45.86 45.24 45.58 2,594,900 -0.01(-0.02%)
Aug 07, 2013 45.54 45.90 45.25 45.59 3,272,646 +0.03(+0.07%)
Aug 06, 2013 46.13 46.38 45.45 45.56 5,260,981 -0.57(-1.24%)
Aug 05, 2013 46.25 46.42 45.98 46.13 3,372,422 -0.38(-0.82%)
Aug 02, 2013 46.80 46.83 46.04 46.51 5,155,934 -0.64(-1.36%)
Aug 01, 2013 46.79 47.18 46.79 47.15 4,042,567 +0.46(+0.99%)
Jul 31, 2013 46.29 46.88 46.22 46.69 0 +0.45(+0.97%)
Jul 30, 2013 45.73 46.42 45.71 46.24 0 +0.57(+1.25%)
Jul 29, 2013 46.00 46.33 45.61 45.67 0 -0.51(-1.10%)
Jul 26, 2013 45.95 46.23 45.69 46.18 0 -0.25(-0.54%)
Jul 25, 2013 45.43 46.50 45.27 46.43 0 +0.92(+2.02%)
Jul 24, 2013 46.23 46.39 45.22 45.51 0 -0.32(-0.70%)
Jul 23, 2013 45.73 46.50 45.73 45.83 0 -0.08(-0.17%)
Jul 22, 2013 45.89 46.22 45.48 45.91 0 +0.05(+0.11%)
Jul 19, 2013 45.75 46.24 45.45 45.86 0 +0.03(+0.07%)
Jul 18, 2013 45.00 46.54 44.55 45.83 11,302,744 +2.46(+5.67%)
Jul 17, 2013 43.39 43.65 43.21 43.37 3,970,178 +0.09(+0.20%)
Jul 16, 2013 43.32 43.88 43.25 43.28 0 +0.11(+0.27%)
Jul 15, 2013 42.99 43.50 42.85 43.17 0 +0.19(+0.44%)
Jul 12, 2013 42.73 43.37 42.26 42.98 0 +1.13(+2.70%)
Jul 11, 2013 41.46 41.93 41.46 41.85 0 +0.69(+1.68%)
Jul 10, 2013 40.07 41.23 40.07 41.16 3,309,179 +1.01(+2.52%)
Jul 09, 2013 40.00 40.24 39.97 40.15 0 +0.34(+0.85%)
Jul 08, 2013 40.53 40.70 39.53 39.81 0 -0.68(-1.68%)
Jul 05, 2013 40.31 40.56 39.97 40.49 0 +0.59(+1.48%)
Jul 03, 2013 39.53 40.12 39.39 39.90 0 +0.25(+0.63%)
Jul 02, 2013 39.73 40.26 39.32 39.65 0 -0.26(-0.65%)
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.