Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 51.68 52.47 51.66 52.33 889,904 +0.15(+0.28%)
Sep 27, 2013 51.95 52.29 51.85 52.18 767,762 -0.09(-0.17%)
Sep 26, 2013 52.19 52.50 51.88 52.27 692,528 +0.22(+0.41%)
Sep 25, 2013 52.07 52.26 51.90 52.06 704,251 +0.04(+0.08%)
Sep 24, 2013 51.72 52.22 51.72 52.01 740,504 +0.22(+0.42%)
Sep 23, 2013 51.95 52.19 51.57 51.79 821,200 -0.17(-0.34%)
Sep 20, 2013 52.30 52.69 51.89 51.97 1,051,780 -0.34(-0.65%)
Sep 19, 2013 52.00 52.53 51.98 52.31 537,403 +0.42(+0.81%)
Sep 18, 2013 51.34 51.90 51.07 51.89 872,780 +0.48(+0.93%)
Sep 17, 2013 51.24 51.54 51.17 51.41 696,335 +0.17(+0.33%)
Sep 16, 2013 51.66 51.55 51.05 51.24 709,595 +0.14(+0.27%)
Sep 13, 2013 51.28 51.50 51.05 51.10 857,303 -0.04(-0.09%)
Sep 12, 2013 51.09 51.56 50.95 51.15 742,270 -0.08(-0.16%)
Sep 11, 2013 50.56 51.25 50.42 51.23 694,352 +0.77(+1.53%)
Sep 10, 2013 50.28 50.74 50.12 50.45 604,038 +0.47(+0.95%)
Sep 09, 2013 49.51 50.13 49.37 49.98 452,795 +0.60(+1.22%)
Sep 06, 2013 49.13 49.67 48.75 49.38 1,022,996 +0.34(+0.68%)
Sep 05, 2013 48.93 49.51 48.93 49.04 970,609 -0.01(-0.01%)
Sep 04, 2013 48.51 49.28 48.43 49.05 869,197 +0.43(+0.88%)
Sep 03, 2013 49.12 49.33 48.36 48.62 990,359 +0.11(+0.23%)
Aug 30, 2013 48.54 48.87 48.32 48.51 1,198,304 -0.10(-0.21%)
Aug 29, 2013 48.20 48.95 48.20 48.61 683,969 +0.34(+0.71%)
Aug 28, 2013 48.60 48.72 48.08 48.27 1,202,124 -0.50(-1.02%)
Aug 27, 2013 48.39 49.13 48.07 48.76 1,977,204 +0.28(+0.59%)
Aug 26, 2013 48.61 48.80 48.29 48.48 660,795 +0.00(+0.00%)
Aug 23, 2013 48.61 48.73 48.26 48.48 723,596 -0.13(-0.27%)
Aug 22, 2013 47.79 48.64 47.71 48.61 868,796 +0.90(+1.89%)
Aug 21, 2013 47.58 47.98 47.53 47.71 1,355,088 +0.07(+0.14%)
Aug 20, 2013 47.29 47.89 47.07 47.64 771,461 +0.31(+0.66%)
Aug 19, 2013 47.44 47.62 46.98 47.33 896,585 -0.33(-0.69%)
Aug 16, 2013 46.93 47.88 46.93 47.66 1,325,594 +0.32(+0.68%)
Aug 15, 2013 47.36 47.62 46.99 47.34 1,258,726 -0.36(-0.76%)
Aug 14, 2013 48.12 48.22 47.36 47.70 1,262,124 -0.45(-0.94%)
Aug 13, 2013 47.61 48.42 47.34 48.15 1,114,503 +0.82(+1.74%)
Aug 12, 2013 47.58 47.71 47.30 47.33 1,156,864 -0.50(-1.05%)
Aug 09, 2013 47.04 48.31 47.04 47.83 992,070 -0.20(-0.42%)
Aug 08, 2013 47.57 48.22 47.45 48.04 953,867 +0.53(+1.12%)
Aug 07, 2013 47.59 48.09 47.49 47.50 1,144,567 -0.45(-0.94%)
Aug 06, 2013 48.30 48.42 47.80 47.96 871,864 -0.36(-0.75%)
Aug 05, 2013 48.81 49.13 48.24 48.32 1,029,404 -0.66(-1.35%)
Aug 02, 2013 48.48 49.04 48.36 48.98 924,733 +0.29(+0.60%)
Aug 01, 2013 48.49 48.79 48.25 48.69 1,266,706 +0.51(+1.06%)
Jul 31, 2013 47.70 48.59 47.50 48.18 1,972,827 +0.48(+1.01%)
Jul 30, 2013 46.24 47.76 44.89 47.70 3,171,561 +1.40(+3.02%)
Jul 29, 2013 45.99 46.50 45.75 46.30 1,088,188 +0.10(+0.22%)
Jul 26, 2013 46.17 46.43 46.00 46.20 796,899 -0.15(-0.33%)
Jul 25, 2013 46.24 46.41 45.79 46.35 924,789 +0.07(+0.16%)
Jul 24, 2013 45.86 46.31 45.71 46.28 894,627 +0.42(+0.92%)
Jul 23, 2013 46.37 46.38 45.81 45.86 552,158 -0.20(-0.44%)
Jul 22, 2013 46.40 46.60 46.01 46.06 568,169 -0.17(-0.36%)
Jul 19, 2013 46.05 46.27 45.76 46.23 1,087,901 +0.28(+0.60%)
Jul 18, 2013 45.38 45.99 45.31 45.95 1,175,451 +0.63(+1.38%)
Jul 17, 2013 45.11 45.57 44.77 45.33 723,829 +0.48(+1.07%)
Jul 16, 2013 45.65 45.66 44.53 44.85 884,236 -0.68(-1.50%)
Jul 15, 2013 45.35 45.70 45.17 45.53 1,217,091 +0.29(+0.64%)
Jul 12, 2013 45.38 45.41 44.79 45.24 1,187,636 -0.11(-0.24%)
Jul 11, 2013 45.97 46.06 44.93 45.35 1,342,072 -0.03(-0.06%)
Jul 10, 2013 44.87 45.46 44.55 45.38 1,097,068 +0.28(+0.61%)
Jul 09, 2013 44.90 45.17 44.59 45.10 1,546,256 +0.51(+1.14%)
Jul 08, 2013 44.71 45.01 44.11 44.59 2,785,597 -0.79(-1.75%)
Jul 05, 2013 45.35 45.47 44.98 45.38 524,375 +0.45(+1.00%)
Jul 03, 2013 44.83 45.35 44.74 44.93 913,911 +0.12(+0.26%)
Jul 02, 2013 44.85 45.17 44.15 44.82 1,224,777 -0.05(-0.11%)
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.