Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 48.74 49.13 48.54 48.95 62,781 +0.43(+0.89%)
Jul 31, 2013 48.69 48.95 48.27 48.52 73,023 -0.20(-0.41%)
Jul 30, 2013 48.86 48.86 48.01 48.72 48,046 +0.14(+0.30%)
Jul 29, 2013 48.76 48.91 48.16 48.58 65,985 -0.36(-0.73%)
Jul 26, 2013 49.91 49.91 48.49 48.93 117,543 -1.34(-2.67%)
Jul 25, 2013 49.62 50.49 49.51 50.27 58,142 +0.46(+0.92%)
Jul 24, 2013 50.20 50.23 49.64 49.81 61,940 -0.16(-0.33%)
Jul 23, 2013 49.91 50.34 49.56 49.98 55,533 +0.20(+0.40%)
Jul 22, 2013 49.89 50.03 49.60 49.78 42,817 -0.15(-0.31%)
Jul 19, 2013 50.03 50.20 49.65 49.93 55,771 -0.12(-0.25%)
Jul 18, 2013 49.62 50.20 49.62 50.05 55,265 +0.63(+1.28%)
Jul 17, 2013 49.64 49.93 49.32 49.42 38,864 -0.01(-0.02%)
Jul 16, 2013 49.56 49.75 49.16 49.43 72,559 -0.20(-0.41%)
Jul 15, 2013 49.30 49.76 48.83 49.63 82,392 +0.51(+1.04%)
Jul 12, 2013 49.04 49.56 48.82 49.12 69,098 -0.09(-0.18%)
Jul 11, 2013 49.00 49.37 48.93 49.21 71,499 +0.52(+1.06%)
Jul 10, 2013 48.31 48.89 48.16 48.69 87,025 +0.43(+0.89%)
Jul 09, 2013 48.20 48.53 48.10 48.26 60,844 +0.27(+0.56%)
Jul 08, 2013 47.53 48.29 47.53 47.99 85,056 +0.60(+1.28%)
Jul 05, 2013 46.66 47.41 46.44 47.39 107,999 +1.18(+2.56%)
Jul 03, 2013 46.05 46.63 45.89 46.21 65,080 -0.16(-0.35%)
Jul 02, 2013 46.60 46.91 45.41 46.37 178,416 -0.37(-0.80%)
Jul 01, 2013 46.33 47.00 45.98 46.74 145,093 +0.58(+1.25%)
Jun 28, 2013 46.52 46.98 46.10 46.17 567,492 -0.47(-1.01%)
Jun 27, 2013 46.25 46.73 45.93 46.64 88,390 +0.67(+1.46%)
Jun 26, 2013 46.06 46.21 45.53 45.97 87,338 +0.25(+0.55%)
Jun 25, 2013 46.58 46.69 44.95 45.72 107,480 -0.59(-1.26%)
Jun 24, 2013 46.68 46.73 45.80 46.30 115,884 -0.93(-1.97%)
Jun 21, 2013 47.00 47.25 46.07 47.23 207,662 +0.35(+0.74%)
Jun 20, 2013 46.60 47.18 46.29 46.89 104,695 -0.33(-0.69%)
Jun 19, 2013 47.41 47.58 47.13 47.21 95,858 -0.32(-0.67%)
Jun 18, 2013 47.05 47.76 47.05 47.53 84,396 +0.38(+0.81%)
Jun 17, 2013 46.60 47.22 46.40 47.15 127,926 +0.83(+1.78%)
Jun 14, 2013 46.53 46.82 46.13 46.32 53,221 -0.25(-0.54%)
Jun 13, 2013 45.61 46.65 45.61 46.57 77,506 +0.54(+1.17%)
Jun 12, 2013 46.53 46.64 45.92 46.03 95,007 -0.37(-0.81%)
Jun 11, 2013 45.73 46.53 45.56 46.41 82,870 +0.00(+0.00%)
Jun 10, 2013 46.61 46.91 45.89 46.41 69,167 -0.19(-0.41%)
Jun 07, 2013 46.25 46.71 46.15 46.60 79,995 +0.39(+0.85%)
Jun 06, 2013 45.70 46.22 45.60 46.21 90,521 +0.47(+1.03%)
Jun 05, 2013 46.37 46.84 45.61 45.74 140,829 -0.89(-1.91%)
Jun 04, 2013 46.89 47.26 46.26 46.63 102,651 -0.35(-0.74%)
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.