Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 50.69 51.11 50.40 50.51 79,718 -0.28(-0.55%)
Oct 30, 2013 51.20 51.32 50.57 50.79 157,484 -0.54(-1.05%)
Oct 29, 2013 51.02 51.39 50.26 51.33 222,620 +0.28(+0.55%)
Oct 28, 2013 51.23 51.39 50.57 51.05 61,648 -0.31(-0.60%)
Oct 25, 2013 50.85 51.65 50.22 51.36 80,306 -0.28(-0.54%)
Oct 24, 2013 51.95 51.95 51.34 51.64 62,905 -0.32(-0.61%)
Oct 23, 2013 51.36 52.88 51.36 51.95 100,839 +0.19(+0.37%)
Oct 22, 2013 51.98 52.35 51.55 51.76 132,480 +0.08(+0.15%)
Oct 21, 2013 52.01 52.45 51.40 51.68 169,576 -0.13(-0.26%)
Oct 18, 2013 51.24 51.91 50.32 51.82 129,929 +1.00(+1.97%)
Oct 17, 2013 49.77 50.91 49.39 50.82 120,068 +0.98(+1.97%)
Oct 16, 2013 49.65 50.03 49.25 49.84 104,473 +0.39(+0.80%)
Oct 15, 2013 50.36 50.36 49.41 49.44 72,693 -0.87(-1.72%)
Oct 14, 2013 49.48 50.63 49.48 50.31 55,755 +0.47(+0.95%)
Oct 11, 2013 48.84 50.17 48.84 49.84 48,793 +0.72(+1.47%)
Oct 10, 2013 48.34 49.19 48.19 49.11 87,123 +1.20(+2.51%)
Oct 09, 2013 48.34 48.68 47.78 47.91 86,587 -0.29(-0.60%)
Oct 08, 2013 48.78 49.25 47.94 48.20 84,313 -0.44(-0.91%)
Oct 07, 2013 48.53 48.84 47.53 48.64 84,766 -0.14(-0.30%)
Oct 04, 2013 48.94 49.16 48.71 48.79 89,316 -0.27(-0.55%)
Oct 03, 2013 50.70 50.79 48.92 49.06 114,063 -1.60(-3.15%)
Oct 02, 2013 51.52 51.66 50.57 50.65 71,767 -1.09(-2.10%)
Oct 01, 2013 51.65 52.15 51.39 51.74 69,468 +0.10(+0.19%)
Sep 30, 2013 51.15 51.67 51.00 51.64 71,242 +0.02(+0.04%)
Sep 27, 2013 51.68 52.05 51.27 51.63 28,747 -0.48(-0.92%)
Sep 26, 2013 51.56 52.12 50.79 52.11 65,225 +0.75(+1.46%)
Sep 25, 2013 51.22 51.91 50.83 51.36 53,164 +0.25(+0.49%)
Sep 24, 2013 51.35 51.71 50.76 51.11 57,754 -0.12(-0.23%)
Sep 23, 2013 51.36 51.52 49.84 51.22 156,375 -0.15(-0.30%)
Sep 20, 2013 51.41 51.63 50.51 51.38 236,252 +0.27(+0.53%)
Sep 19, 2013 51.35 51.48 50.72 51.11 74,621 +0.00(+0.00%)
Sep 18, 2013 50.68 51.57 50.26 51.11 75,480 +0.27(+0.53%)
Sep 17, 2013 50.46 51.17 50.29 50.84 80,155 +0.27(+0.53%)
Sep 16, 2013 50.46 51.38 50.33 50.57 83,046 +0.11(+0.21%)
Sep 13, 2013 50.27 50.71 49.84 50.46 54,784 +0.43(+0.87%)
Sep 12, 2013 50.85 51.17 50.01 50.03 70,084 -0.73(-1.44%)
Sep 11, 2013 50.93 51.23 50.33 50.76 82,609 -0.08(-0.15%)
Sep 10, 2013 50.17 51.28 49.93 50.84 64,369 +0.81(+1.62%)
Sep 09, 2013 49.87 50.63 49.71 50.03 61,212 +0.35(+0.70%)
Sep 06, 2013 50.05 50.05 48.71 49.68 40,587 -0.09(-0.17%)
Sep 05, 2013 49.91 50.02 49.48 49.77 57,662 -0.07(-0.14%)
Sep 04, 2013 48.76 50.26 48.47 49.84 92,482 +1.29(+2.66%)
Sep 03, 2013 48.72 49.25 48.05 48.55 43,395 +0.24(+0.50%)
Aug 30, 2013 48.80 48.87 48.01 48.31 70,040 -0.66(-1.36%)
Aug 29, 2013 48.41 49.09 48.04 48.97 32,511 +0.37(+0.75%)
Aug 28, 2013 48.47 48.74 48.00 48.60 62,327 +0.04(+0.08%)
Aug 27, 2013 48.30 48.92 48.20 48.57 104,663 -0.19(-0.39%)
Aug 26, 2013 48.83 49.06 47.96 48.76 43,143 -0.10(-0.20%)
Aug 23, 2013 48.78 49.04 48.31 48.85 56,703 +0.08(+0.16%)
Aug 22, 2013 48.31 48.81 47.70 48.78 64,285 +0.46(+0.96%)
Aug 21, 2013 48.31 48.48 47.60 48.32 61,870 -0.24(-0.50%)
Aug 20, 2013 48.35 48.68 47.81 48.56 76,507 +0.18(+0.38%)
Aug 19, 2013 48.41 48.62 48.22 48.37 68,534 -0.23(-0.48%)
Aug 16, 2013 48.42 48.81 47.30 48.60 126,215 -0.08(-0.16%)
Aug 15, 2013 49.03 49.22 48.29 48.68 99,189 -0.84(-1.69%)
Aug 14, 2013 49.46 49.73 48.60 49.52 90,875 -0.09(-0.17%)
Aug 13, 2013 49.38 49.78 48.47 49.60 71,978 +0.29(+0.58%)
Aug 12, 2013 49.65 50.05 49.01 49.32 50,427 -0.60(-1.21%)
Aug 09, 2013 49.89 50.18 49.46 49.92 87,162 -0.20(-0.40%)
Aug 08, 2013 49.91 50.31 48.88 50.12 66,066 +0.43(+0.87%)
Aug 07, 2013 49.27 49.74 48.27 49.69 70,829 +0.16(+0.33%)
Aug 06, 2013 50.38 51.33 48.91 49.53 229,778 -1.09(-2.16%)
Aug 05, 2013 49.15 50.63 49.00 50.62 164,697 +1.39(+2.83%)
Aug 02, 2013 49.05 51.05 48.84 49.23 193,266 +0.28(+0.57%)
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.