Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 45.57 46.00 44.92 45.48 25,923,498 -1.65(-3.51%)
Oct 30, 2013 47.37 47.38 46.63 47.13 12,710,192 -0.10(-0.21%)
Oct 29, 2013 47.06 47.46 47.06 47.23 9,290,958 +0.27(+0.57%)
Oct 28, 2013 47.08 47.29 46.82 46.96 7,409,815 +0.00(+0.01%)
Oct 25, 2013 47.12 47.15 46.60 46.96 11,912,293 +0.03(+0.07%)
Oct 24, 2013 46.22 47.03 46.16 46.92 9,605,146 +0.93(+2.02%)
Oct 23, 2013 45.95 46.04 45.60 45.99 8,079,327 -0.25(-0.55%)
Oct 22, 2013 46.26 46.87 46.14 46.25 13,191,975 -0.01(-0.03%)
Oct 21, 2013 46.49 46.64 46.08 46.26 12,457,162 -0.09(-0.20%)
Oct 18, 2013 45.95 46.48 45.55 46.35 15,554,641 +0.50(+1.09%)
Oct 17, 2013 45.25 45.96 45.20 45.85 13,619,432 +0.61(+1.35%)
Oct 16, 2013 44.50 45.28 44.36 45.24 11,224,584 +0.99(+2.23%)
Oct 15, 2013 44.64 44.96 44.26 44.26 11,423,998 -0.48(-1.07%)
Oct 14, 2013 44.02 44.81 43.94 44.73 9,645,655 +0.29(+0.65%)
Oct 11, 2013 43.66 44.45 43.36 44.45 12,881,156 +0.73(+1.68%)
Oct 10, 2013 43.00 43.73 42.91 43.71 11,746,401 +1.20(+2.82%)
Oct 09, 2013 42.41 42.71 41.65 42.52 14,538,341 +0.31(+0.72%)
Oct 08, 2013 43.07 43.56 42.21 42.21 19,067,894 -0.88(-2.04%)
Oct 07, 2013 43.46 43.46 43.09 43.09 12,716,938 -0.96(-2.18%)
Oct 04, 2013 43.62 44.20 43.48 44.05 10,126,984 +0.42(+0.97%)
Oct 03, 2013 44.40 44.43 43.42 43.63 21,238,490 -0.73(-1.65%)
Oct 02, 2013 44.38 44.63 44.17 44.36 9,381,958 -0.32(-0.72%)
Oct 01, 2013 44.24 44.77 43.95 44.68 10,108,178 +0.04(+0.09%)
Sep 27, 2013 44.40 44.80 44.36 44.64 7,846,850 -0.12(-0.26%)
Sep 26, 2013 44.50 44.98 44.32 44.76 10,081,986 +0.46(+1.04%)
Sep 25, 2013 44.69 44.86 44.10 44.30 11,444,659 -0.41(-0.92%)
Sep 24, 2013 45.38 45.51 44.54 44.71 16,199,401 -0.67(-1.48%)
Sep 23, 2013 45.78 46.45 45.33 45.38 21,039,608 -0.60(-1.30%)
Sep 20, 2013 45.16 45.98 44.83 45.98 62,406,920 +0.95(+2.12%)
Sep 19, 2013 44.99 45.79 44.87 45.03 14,956,060 +0.25(+0.55%)
Sep 18, 2013 44.04 44.86 43.98 44.78 11,248,018 +0.47(+1.07%)
Sep 17, 2013 43.78 44.38 43.60 44.31 11,242,470 +0.51(+1.17%)
Sep 16, 2013 44.14 44.14 43.68 43.79 12,316,438 +0.09(+0.20%)
Sep 13, 2013 42.90 43.78 42.83 43.71 17,736,596 +0.91(+2.13%)
Sep 12, 2013 43.11 43.43 42.80 42.80 15,166,245 -0.29(-0.67%)
Sep 11, 2013 42.78 43.14 42.30 43.08 11,898,338 +0.40(+0.93%)
Sep 10, 2013 42.18 42.70 41.93 42.69 21,061,518 +1.40(+3.38%)
Sep 09, 2013 41.00 41.31 41.00 41.29 11,531,308 +0.43(+1.06%)
Sep 06, 2013 40.77 41.14 40.48 40.86 7,240,390 +0.11(+0.26%)
Sep 05, 2013 40.73 40.86 40.52 40.75 8,007,250 +0.00(+0.01%)
Sep 04, 2013 40.91 41.14 40.53 40.74 10,543,337 -0.19(-0.47%)
Sep 03, 2013 40.71 41.26 40.53 40.94 13,550,136 +0.60(+1.49%)
Aug 30, 2013 40.56 40.59 40.19 40.34 10,688,039 -0.22(-0.54%)
Aug 29, 2013 40.49 41.00 40.42 40.55 10,019,859 +0.04(+0.09%)
Aug 28, 2013 40.09 40.65 40.09 40.52 16,942,508 +0.24(+0.60%)
Aug 27, 2013 40.00 40.49 39.91 40.28 13,777,445 -0.19(-0.47%)
Aug 26, 2013 41.50 41.50 40.46 40.47 14,894,898 -0.95(-2.29%)
Aug 23, 2013 41.72 41.76 41.08 41.42 10,604,144 +0.04(+0.10%)
Aug 22, 2013 41.54 41.96 40.94 41.38 11,434,462 +0.12(+0.30%)
Aug 21, 2013 40.07 41.97 39.90 41.25 33,429,282 +1.20(+2.98%)
Aug 20, 2013 40.38 40.53 39.98 40.06 15,281,629 -0.41(-1.01%)
Aug 19, 2013 39.85 40.91 39.82 40.46 12,953,328 +0.43(+1.07%)
Aug 16, 2013 40.17 40.41 39.93 40.04 13,637,023 -0.18(-0.46%)
Aug 15, 2013 41.04 41.05 40.11 40.22 18,681,788 -1.02(-2.48%)
Aug 14, 2013 41.51 41.97 41.24 41.24 16,579,451 -0.13(-0.31%)
Aug 13, 2013 41.66 41.70 41.24 41.37 12,354,471 -0.12(-0.29%)
Aug 12, 2013 41.41 41.54 41.18 41.49 14,752,199 -0.01(-0.03%)
Aug 09, 2013 41.73 41.86 41.45 41.51 10,862,290 -0.22(-0.54%)
Aug 08, 2013 42.11 42.14 41.53 41.73 10,425,418 -0.14(-0.34%)
Aug 07, 2013 41.87 42.01 41.53 41.87 16,848,324 -0.35(-0.82%)
Aug 06, 2013 42.52 42.54 41.74 42.22 21,487,072 -0.38(-0.89%)
Aug 05, 2013 42.47 42.74 42.20 42.60 12,432,876 +0.12(+0.29%)
Aug 02, 2013 41.92 42.49 41.74 42.47 23,500,946 +1.11(+2.70%)
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.