Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 46.46 46.65 46.22 46.50 18,582,299 +0.21(+0.45%)
Oct 30, 2013 46.42 46.61 46.09 46.29 8,929,535 +0.39(+0.85%)
Oct 29, 2013 45.56 46.00 45.20 45.90 20,348,666 +2.18(+4.99%)
Oct 28, 2013 43.69 43.82 43.47 43.72 4,612,296 +0.06(+0.14%)
Oct 25, 2013 43.97 43.99 43.54 43.66 6,291,207 +0.08(+0.18%)
Oct 24, 2013 43.75 43.76 43.49 43.58 6,781,241 +0.19(+0.44%)
Oct 23, 2013 43.49 43.61 43.26 43.39 5,283,063 -0.21(-0.48%)
Oct 22, 2013 43.55 43.67 43.50 43.60 4,211,103 +0.03(+0.07%)
Oct 21, 2013 43.42 43.60 43.32 43.57 4,058,440 +0.24(+0.55%)
Oct 18, 2013 43.23 43.40 43.12 43.33 6,312,434 +0.33(+0.77%)
Oct 17, 2013 42.85 43.00 42.79 43.00 5,939,054 +0.43(+1.01%)
Oct 16, 2013 42.79 42.81 42.43 42.57 4,611,591 +0.07(+0.16%)
Oct 15, 2013 42.55 42.61 42.37 42.50 5,448,726 -0.10(-0.23%)
Oct 14, 2013 42.38 42.65 42.30 42.60 6,643,058 +0.45(+1.07%)
Oct 11, 2013 41.97 42.29 41.94 42.15 5,335,290 +0.25(+0.60%)
Oct 10, 2013 41.63 41.97 41.62 41.90 3,666,507 +0.36(+0.87%)
Oct 09, 2013 41.66 41.71 41.30 41.54 4,521,483 -0.17(-0.41%)
Oct 08, 2013 41.95 42.04 41.70 41.71 4,244,205 -0.40(-0.95%)
Oct 07, 2013 42.09 42.38 42.03 42.11 3,569,910 -0.17(-0.40%)
Oct 04, 2013 42.27 42.40 42.18 42.28 3,575,234 -0.11(-0.26%)
Oct 03, 2013 42.75 42.80 42.32 42.39 10,617,128 +0.28(+0.66%)
Oct 02, 2013 41.89 42.18 41.81 42.11 3,181,650 +0.26(+0.62%)
Oct 01, 2013 41.95 42.07 41.79 41.85 3,832,360 -0.18(-0.43%)
Sep 30, 2013 42.11 42.27 41.82 42.03 6,238,464 -0.77(-1.80%)
Sep 27, 2013 42.56 42.80 42.48 42.80 3,979,991 +0.14(+0.33%)
Sep 26, 2013 42.53 42.80 42.50 42.66 9,222,145 +0.27(+0.64%)
Sep 25, 2013 42.25 42.53 42.22 42.39 3,231,248 +0.11(+0.26%)
Sep 24, 2013 42.38 42.47 42.21 42.28 2,832,209 +0.01(+0.02%)
Sep 23, 2013 42.46 42.51 42.15 42.27 2,924,628 -0.19(-0.45%)
Sep 20, 2013 42.85 42.86 42.40 42.46 6,691,862 +0.13(+0.31%)
Sep 19, 2013 42.39 42.43 42.20 42.33 3,895,446 -0.09(-0.21%)
Sep 18, 2013 42.02 42.54 41.78 42.42 5,246,813 +0.40(+0.95%)
Sep 17, 2013 42.04 42.18 41.95 42.02 2,294,843 -0.10(-0.24%)
Sep 16, 2013 42.52 42.54 42.10 42.12 4,303,572 +0.18(+0.43%)
Sep 13, 2013 42.00 42.13 41.88 41.94 3,616,883 -0.16(-0.38%)
Sep 12, 2013 42.31 42.42 42.05 42.10 4,567,445 -0.19(-0.45%)
Sep 11, 2013 42.06 42.34 42.05 42.29 5,062,789 +0.27(+0.64%)
Sep 10, 2013 41.86 42.04 41.77 42.02 2,810,559 +0.13(+0.31%)
Sep 09, 2013 41.83 41.99 41.77 41.89 2,436,460 +0.07(+0.17%)
Sep 06, 2013 41.74 41.92 41.50 41.82 3,410,196 +0.27(+0.65%)
Sep 05, 2013 41.39 41.71 41.38 41.55 2,318,122 +0.14(+0.34%)
Sep 04, 2013 41.30 41.60 41.28 41.41 2,711,258 +0.08(+0.19%)
Sep 03, 2013 41.39 41.45 41.08 41.33 3,694,171 +0.03(+0.07%)
Aug 30, 2013 41.49 41.53 41.25 41.30 3,406,359 -0.34(-0.82%)
Aug 29, 2013 41.83 41.91 41.58 41.64 3,671,766 -0.48(-1.14%)
Aug 28, 2013 41.97 42.22 41.84 42.12 5,294,629 +0.65(+1.57%)
Aug 27, 2013 41.36 41.78 41.34 41.47 3,374,857 +0.11(+0.27%)
Aug 26, 2013 41.54 41.55 41.29 41.36 2,704,129 -0.15(-0.36%)
Aug 23, 2013 41.16 41.54 41.11 41.51 4,139,564 +0.60(+1.47%)
Aug 22, 2013 40.82 40.99 40.75 40.91 2,781,284 +0.38(+0.94%)
Aug 21, 2013 40.84 40.89 40.51 40.53 4,295,251 -0.37(-0.90%)
Aug 20, 2013 41.02 41.13 40.90 40.90 4,338,025 -0.20(-0.49%)
Aug 19, 2013 41.29 41.35 41.05 41.10 3,610,303 -0.22(-0.53%)
Aug 16, 2013 41.32 41.41 41.20 41.32 3,624,361 +0.05(+0.12%)
Aug 15, 2013 41.10 41.47 41.01 41.27 4,343,880 -0.07(-0.17%)
Aug 14, 2013 41.64 41.71 41.33 41.34 6,204,847 -0.05(-0.12%)
Aug 13, 2013 41.26 41.43 41.05 41.39 4,371,254 +0.31(+0.75%)
Aug 12, 2013 41.25 41.31 41.03 41.08 3,665,275 -0.19(-0.46%)
Aug 09, 2013 41.34 41.49 41.23 41.27 3,005,691 -0.01(-0.02%)
Aug 08, 2013 41.36 41.45 41.11 41.28 3,371,923 +0.05(+0.12%)
Aug 07, 2013 41.47 41.65 41.23 41.23 5,297,740 -0.61(-1.46%)
Aug 06, 2013 41.91 41.96 41.72 41.84 5,141,653 -0.13(-0.31%)
Aug 05, 2013 41.91 42.04 41.81 41.97 5,042,354 +0.04(+0.10%)
Aug 02, 2013 41.82 41.94 41.66 41.93 4,654,576 +0.21(+0.50%)
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.