Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 59.84 60.62 59.58 60.07 506,594 +0.18(+0.30%)
Oct 30, 2013 60.15 60.37 59.71 59.88 550,374 -0.07(-0.12%)
Oct 29, 2013 59.61 59.96 59.30 59.95 475,510 +0.58(+0.98%)
Oct 28, 2013 59.34 59.52 58.79 59.37 472,565 -0.15(-0.25%)
Oct 25, 2013 58.92 59.52 58.79 59.52 333,312 +0.63(+1.06%)
Oct 24, 2013 58.49 59.01 58.15 58.89 402,867 +0.61(+1.04%)
Oct 23, 2013 58.48 59.35 57.88 58.28 745,258 -0.26(-0.45%)
Oct 22, 2013 58.94 59.94 58.48 58.55 744,540 -0.03(-0.06%)
Oct 21, 2013 58.13 58.61 58.04 58.58 505,973 +0.47(+0.81%)
Oct 18, 2013 57.08 58.11 57.08 58.11 387,510 +1.16(+2.04%)
Oct 17, 2013 56.75 57.16 56.56 56.95 575,381 -0.03(-0.06%)
Oct 16, 2013 57.36 57.36 56.43 56.98 425,010 +0.17(+0.31%)
Oct 15, 2013 57.31 57.33 56.60 56.81 322,020 -0.58(-1.01%)
Oct 14, 2013 56.59 57.43 56.41 57.39 235,890 +0.43(+0.76%)
Oct 11, 2013 56.03 56.96 55.84 56.96 270,252 +0.63(+1.13%)
Oct 10, 2013 55.21 56.32 55.21 56.32 338,768 +1.50(+2.74%)
Oct 09, 2013 55.67 55.72 54.71 54.82 490,875 -0.79(-1.42%)
Oct 08, 2013 55.89 56.20 55.42 55.61 570,649 -0.29(-0.53%)
Oct 07, 2013 55.62 56.07 55.48 55.90 446,742 -0.29(-0.51%)
Oct 04, 2013 56.19 56.52 55.96 56.19 669,818 -0.06(-0.11%)
Oct 03, 2013 56.69 56.85 55.84 56.25 416,237 -0.66(-1.16%)
Oct 02, 2013 56.91 57.06 56.50 56.91 474,327 -0.48(-0.84%)
Oct 01, 2013 56.20 57.74 56.20 57.39 1,020,509 +0.92(+1.62%)
Sep 30, 2013 55.36 56.53 55.18 56.47 559,538 +0.41(+0.73%)
Sep 27, 2013 56.06 56.28 55.80 56.07 354,637 -0.25(-0.45%)
Sep 26, 2013 55.88 56.34 55.74 56.32 384,556 +0.56(+1.01%)
Sep 25, 2013 55.72 56.00 55.68 55.75 471,889 +0.26(+0.47%)
Sep 24, 2013 55.31 56.03 54.97 55.49 333,076 +0.17(+0.31%)
Sep 23, 2013 55.35 55.59 54.76 55.32 495,134 -0.42(-0.75%)
Sep 20, 2013 56.40 56.45 55.71 55.74 546,953 -0.21(-0.37%)
Sep 19, 2013 56.19 56.53 55.93 55.94 301,290 -0.16(-0.29%)
Sep 18, 2013 55.29 56.31 54.98 56.11 283,051 +0.72(+1.30%)
Sep 17, 2013 54.72 55.39 54.72 55.39 294,110 +0.60(+1.09%)
Sep 16, 2013 54.75 54.98 54.63 54.79 250,466 +0.51(+0.94%)
Sep 13, 2013 54.56 54.74 54.06 54.28 212,027 -0.12(-0.22%)
Sep 12, 2013 54.51 54.71 54.14 54.40 334,069 +0.03(+0.05%)
Sep 11, 2013 54.52 54.81 54.29 54.38 330,159 -0.26(-0.48%)
Sep 10, 2013 53.82 54.74 53.80 54.64 361,681 +1.18(+2.20%)
Sep 09, 2013 52.92 53.66 52.73 53.46 286,271 +0.72(+1.36%)
Sep 06, 2013 52.94 53.20 52.18 52.74 305,482 +0.02(+0.03%)
Sep 05, 2013 52.19 53.15 52.19 52.72 226,542 +0.45(+0.86%)
Sep 04, 2013 51.50 52.40 51.37 52.27 479,001 +0.74(+1.43%)
Sep 03, 2013 51.92 52.57 50.74 51.54 798,757 +0.16(+0.30%)
Aug 30, 2013 52.11 52.24 51.26 51.38 535,459 -0.74(-1.43%)
Aug 29, 2013 51.98 52.69 51.98 52.13 317,833 +0.03(+0.07%)
Aug 28, 2013 51.69 52.31 51.63 52.09 358,620 +0.49(+0.96%)
Aug 27, 2013 52.43 52.43 51.47 51.60 235,117 -1.42(-2.68%)
Aug 26, 2013 52.83 53.45 52.69 53.02 336,817 +0.16(+0.31%)
Aug 23, 2013 52.76 52.95 52.18 52.85 279,794 +0.17(+0.33%)
Aug 22, 2013 52.17 53.13 52.00 52.68 159,967 +0.66(+1.26%)
Aug 21, 2013 52.07 52.50 51.84 52.02 302,033 -0.16(-0.30%)
Aug 20, 2013 52.02 52.59 51.82 52.18 201,922 +0.23(+0.43%)
Aug 19, 2013 51.78 52.54 51.65 51.95 367,653 -0.17(-0.33%)
Aug 16, 2013 52.31 52.66 52.08 52.13 309,191 -0.19(-0.36%)
Aug 15, 2013 53.15 53.15 52.02 52.32 355,017 -0.59(-1.11%)
Aug 14, 2013 53.24 53.35 52.82 52.91 108,847 -0.35(-0.65%)
Aug 13, 2013 52.90 53.44 52.61 53.25 176,633 +0.29(+0.56%)
Aug 12, 2013 52.27 53.17 52.27 52.96 253,380 +0.55(+1.06%)
Aug 09, 2013 52.30 52.70 51.95 52.40 246,655 +0.04(+0.08%)
Aug 08, 2013 52.71 52.86 51.92 52.36 363,108 -0.09(-0.17%)
Aug 07, 2013 52.69 52.81 52.26 52.45 475,313 -0.48(-0.90%)
Aug 06, 2013 53.17 53.20 52.58 52.92 288,880 -0.36(-0.68%)
Aug 05, 2013 52.82 53.30 52.66 53.29 249,281 +0.23(+0.44%)
Aug 02, 2013 52.85 53.15 52.43 53.05 339,709 -0.06(-0.11%)
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.