Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 45.29 45.60 45.29 45.35 78,663 -0.78(-1.69%)
Sep 27, 2013 45.94 46.13 45.83 46.13 33,549 +0.09(+0.20%)
Sep 26, 2013 45.90 46.12 45.76 46.04 36,696 -0.38(-0.82%)
Sep 25, 2013 46.19 46.62 46.06 46.42 46,776 +0.48(+1.04%)
Sep 24, 2013 46.05 46.21 45.85 45.94 57,583 +0.56(+1.23%)
Sep 23, 2013 45.75 45.77 44.98 45.38 55,457 -0.20(-0.44%)
Sep 20, 2013 45.47 45.59 45.29 45.58 68,254 -0.98(-2.10%)
Sep 19, 2013 47.00 47.10 46.20 46.56 60,301 -1.22(-2.55%)
Sep 18, 2013 46.47 47.79 46.32 47.78 95,926 +1.34(+2.89%)
Sep 17, 2013 46.39 46.61 46.39 46.44 61,018 -0.82(-1.74%)
Sep 16, 2013 47.58 47.45 47.20 47.26 56,229 +0.26(+0.55%)
Sep 13, 2013 47.02 47.02 46.78 47.00 39,923 +0.68(+1.47%)
Sep 12, 2013 46.25 46.57 46.14 46.32 62,875 -0.23(-0.49%)
Sep 11, 2013 46.21 46.55 46.21 46.55 47,912 +0.05(+0.11%)
Sep 10, 2013 45.65 46.50 45.65 46.50 65,072 +2.21(+4.99%)
Sep 09, 2013 44.08 44.44 44.00 44.29 126,633 +0.23(+0.52%)
Sep 06, 2013 44.10 44.17 43.70 44.06 71,730 -0.08(-0.18%)
Sep 05, 2013 44.08 44.19 43.90 44.14 185,278 +0.31(+0.71%)
Sep 04, 2013 43.77 43.87 43.22 43.83 118,439 -0.38(-0.86%)
Sep 03, 2013 44.40 44.43 44.00 44.21 52,158 -0.21(-0.47%)
Aug 30, 2013 44.86 44.95 44.33 44.42 38,267 -0.70(-1.56%)
Aug 29, 2013 45.00 45.43 44.99 45.12 44,847 +0.13(+0.30%)
Aug 28, 2013 44.68 45.00 44.46 44.99 86,769 -0.87(-1.90%)
Aug 27, 2013 46.07 46.49 45.80 45.86 84,727 -1.64(-3.45%)
Aug 26, 2013 47.51 47.85 47.50 47.50 59,563 -0.21(-0.43%)
Aug 23, 2013 47.59 47.89 47.23 47.71 134,454 -0.23(-0.49%)
Aug 22, 2013 47.39 47.96 47.39 47.94 92,957 +1.02(+2.17%)
Aug 21, 2013 47.17 47.46 46.80 46.92 71,323 -0.23(-0.48%)
Aug 20, 2013 46.99 47.20 46.89 47.15 38,130 -0.23(-0.49%)
Aug 19, 2013 47.40 47.59 47.23 47.38 68,305 -0.07(-0.15%)
Aug 16, 2013 47.31 47.49 47.04 47.45 80,972 -0.53(-1.10%)
Aug 15, 2013 47.51 48.00 47.31 47.98 149,139 -0.32(-0.67%)
Aug 14, 2013 47.85 48.35 47.85 48.30 177,591 +0.30(+0.63%)
Aug 13, 2013 47.10 48.04 47.03 48.00 275,402 +0.32(+0.67%)
Aug 12, 2013 47.00 47.71 46.95 47.68 129,945 +0.65(+1.38%)
Aug 09, 2013 46.83 47.10 46.70 47.03 68,124 +0.35(+0.75%)
Aug 08, 2013 46.56 46.78 46.22 46.68 44,798 +0.41(+0.89%)
Aug 07, 2013 46.17 46.34 45.94 46.27 54,242 -0.38(-0.81%)
Aug 06, 2013 46.91 47.18 46.32 46.65 50,066 -0.18(-0.39%)
Aug 05, 2013 46.44 46.87 46.44 46.83 55,071 +0.46(+0.99%)
Aug 02, 2013 45.79 46.65 45.79 46.37 63,326 -0.29(-0.62%)
Aug 01, 2013 46.10 46.69 46.09 46.66 85,008 +0.90(+1.97%)
Jul 31, 2013 45.20 46.00 45.01 45.76 159,998 +0.36(+0.80%)
Jul 30, 2013 44.56 45.50 44.52 45.40 174,073 +0.89(+1.99%)
Jul 29, 2013 44.27 44.52 44.10 44.51 128,342 +0.43(+0.98%)
Jul 26, 2013 43.77 44.10 43.64 44.08 195,504 -0.50(-1.12%)
Jul 25, 2013 43.80 44.65 43.68 44.58 113,318 +0.95(+2.18%)
Jul 24, 2013 43.58 43.95 43.49 43.63 68,913 +0.18(+0.41%)
Jul 23, 2013 43.23 43.50 43.10 43.45 103,129 +0.54(+1.27%)
Jul 22, 2013 43.37 43.41 42.70 42.91 52,698 -0.30(-0.69%)
Jul 19, 2013 43.19 43.39 42.96 43.21 29,844 -0.09(-0.21%)
Jul 18, 2013 42.95 43.44 42.88 43.30 122,829 +0.45(+1.05%)
Jul 17, 2013 42.58 42.91 42.58 42.85 58,675 +0.39(+0.92%)
Jul 16, 2013 42.20 42.59 42.10 42.46 44,524 +0.14(+0.33%)
Jul 15, 2013 42.05 42.40 42.03 42.32 49,110 +0.32(+0.76%)
Jul 12, 2013 41.54 43.66 41.54 42.00 73,305 +0.26(+0.63%)
Jul 11, 2013 41.32 41.89 41.12 41.74 60,606 +1.25(+3.08%)
Jul 10, 2013 40.14 40.63 40.00 40.49 66,525 +0.36(+0.90%)
Jul 09, 2013 40.34 40.13 39.83 40.13 63,321 +0.63(+1.59%)
Jul 08, 2013 39.78 39.78 39.41 39.50 30,686 +0.32(+0.82%)
Jul 05, 2013 39.08 39.23 38.81 39.18 46,256 +0.44(+1.14%)
Jul 03, 2013 38.37 38.90 38.22 38.74 38,097 -0.22(-0.56%)
Jul 02, 2013 39.46 39.67 38.84 38.96 32,295 -0.58(-1.47%)
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.