Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 51.56 52.36 51.54 52.21 891,883 +0.15(+0.28%)
Sep 27, 2013 51.83 52.17 51.73 52.07 769,470 -0.09(-0.17%)
Sep 26, 2013 52.07 52.38 51.76 52.15 694,068 +0.20(+0.39%)
Sep 25, 2013 51.97 52.16 51.79 51.95 705,640 +0.04(+0.08%)
Sep 24, 2013 51.62 52.12 51.62 51.91 741,964 +0.22(+0.42%)
Sep 23, 2013 51.85 52.09 51.47 51.69 822,820 -0.17(-0.34%)
Sep 20, 2013 52.19 52.59 51.79 51.87 1,053,855 -0.34(-0.65%)
Sep 19, 2013 51.89 52.43 51.87 52.21 538,463 +0.42(+0.81%)
Sep 18, 2013 51.24 51.80 50.97 51.79 874,501 +0.48(+0.93%)
Sep 17, 2013 51.14 51.44 51.07 51.31 697,708 +0.17(+0.33%)
Sep 16, 2013 51.56 51.45 50.95 51.14 710,995 +0.14(+0.27%)
Sep 13, 2013 51.18 51.40 50.95 51.00 858,994 -0.04(-0.09%)
Sep 12, 2013 50.99 51.46 50.85 51.04 743,734 -0.08(-0.16%)
Sep 11, 2013 50.46 51.15 50.32 51.12 695,722 +0.77(+1.53%)
Sep 10, 2013 50.18 50.64 50.02 50.35 605,230 +0.47(+0.95%)
Sep 09, 2013 49.41 50.03 49.27 49.88 453,688 +0.60(+1.22%)
Sep 06, 2013 49.03 49.57 48.65 49.28 1,025,014 +0.33(+0.68%)
Sep 05, 2013 48.83 49.42 48.83 48.94 972,523 -0.01(-0.01%)
Sep 04, 2013 48.41 49.18 48.33 48.95 870,912 +0.43(+0.88%)
Sep 03, 2013 49.02 49.23 48.26 48.52 992,312 +0.11(+0.23%)
Aug 30, 2013 48.44 48.77 48.23 48.41 1,200,668 -0.10(-0.21%)
Aug 29, 2013 48.11 48.85 48.11 48.52 685,319 +0.34(+0.71%)
Aug 28, 2013 48.51 48.62 47.98 48.17 1,204,495 -0.49(-1.02%)
Aug 27, 2013 48.30 49.03 47.98 48.67 1,981,104 +0.28(+0.59%)
Aug 26, 2013 48.52 48.70 48.20 48.38 662,098 +0.00(+0.00%)
Aug 23, 2013 48.52 48.64 48.17 48.38 725,023 -0.13(-0.27%)
Aug 22, 2013 47.69 48.54 47.61 48.52 870,510 +0.90(+1.89%)
Aug 21, 2013 47.49 47.88 47.44 47.61 1,357,761 +0.07(+0.14%)
Aug 20, 2013 47.20 47.80 46.98 47.55 772,983 +0.31(+0.66%)
Aug 19, 2013 47.34 47.53 46.89 47.24 898,353 -0.33(-0.69%)
Aug 16, 2013 46.84 47.79 46.84 47.56 1,328,209 +0.32(+0.68%)
Aug 15, 2013 47.26 47.53 46.89 47.24 1,261,208 -0.36(-0.76%)
Aug 14, 2013 48.02 48.12 47.26 47.61 1,264,614 -0.45(-0.94%)
Aug 13, 2013 47.52 48.33 47.24 48.06 1,116,701 +0.82(+1.74%)
Aug 12, 2013 47.49 47.62 47.21 47.24 1,159,145 -0.50(-1.05%)
Aug 09, 2013 46.95 48.22 46.95 47.74 994,027 -0.20(-0.42%)
Aug 08, 2013 47.48 48.13 47.35 47.94 955,749 +0.53(+1.12%)
Aug 07, 2013 47.50 47.99 47.40 47.41 1,146,825 -0.45(-0.94%)
Aug 06, 2013 48.21 48.33 47.70 47.86 873,584 -0.36(-0.75%)
Aug 05, 2013 48.71 49.03 48.14 48.22 1,031,435 -0.66(-1.35%)
Aug 02, 2013 48.38 48.94 48.26 48.89 926,557 +0.29(+0.60%)
Aug 01, 2013 48.39 48.69 48.15 48.59 1,269,205 +0.51(+1.06%)
Jul 31, 2013 47.61 48.49 47.40 48.09 1,976,718 +0.48(+1.01%)
Jul 30, 2013 46.15 47.66 44.80 47.61 3,177,817 +1.40(+3.02%)
Jul 29, 2013 45.90 46.41 45.66 46.21 1,090,334 +0.10(+0.22%)
Jul 26, 2013 46.08 46.33 45.91 46.11 798,471 -0.15(-0.33%)
Jul 25, 2013 46.15 46.32 45.69 46.26 926,613 +0.07(+0.16%)
Jul 24, 2013 45.77 46.22 45.62 46.19 896,391 +0.42(+0.92%)
Jul 23, 2013 46.28 46.28 45.72 45.77 553,247 -0.20(-0.44%)
Jul 22, 2013 46.31 46.51 45.92 45.97 569,289 -0.17(-0.36%)
Jul 19, 2013 45.96 46.17 45.67 46.14 1,090,047 +0.28(+0.60%)
Jul 18, 2013 45.29 45.90 45.22 45.86 1,177,769 +0.63(+1.38%)
Jul 17, 2013 45.02 45.48 44.68 45.24 725,257 +0.48(+1.07%)
Jul 16, 2013 45.56 45.57 44.44 44.76 885,980 -0.68(-1.50%)
Jul 15, 2013 45.26 45.62 45.08 45.44 1,219,492 +0.29(+0.64%)
Jul 12, 2013 45.30 45.32 44.70 45.15 1,189,979 -0.11(-0.24%)
Jul 11, 2013 45.88 45.97 44.84 45.26 1,344,719 -0.03(-0.06%)
Jul 10, 2013 44.79 45.37 44.47 45.29 1,099,232 +0.28(+0.61%)
Jul 09, 2013 44.81 45.08 44.50 45.01 1,549,306 +0.51(+1.14%)
Jul 08, 2013 44.62 44.92 44.02 44.50 2,791,092 -0.79(-1.75%)
Jul 05, 2013 45.26 45.38 44.89 45.30 525,409 +0.45(+1.00%)
Jul 03, 2013 44.74 45.26 44.66 44.84 915,714 +0.12(+0.26%)
Jul 02, 2013 44.76 45.08 44.06 44.73 1,227,193 -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.