Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 55.72 55.92 55.32 55.60 1,688,438 +0.03(+0.05%)
Oct 30, 2013 56.38 56.73 55.29 55.57 2,353,232 -1.06(-1.87%)
Oct 29, 2013 57.07 57.48 55.44 56.63 4,227,646 -1.58(-2.71%)
Oct 28, 2013 58.40 58.77 57.96 58.21 1,791,535 -0.34(-0.58%)
Oct 25, 2013 58.64 58.64 57.67 58.55 0 +0.08(+0.14%)
Oct 24, 2013 58.41 58.51 57.86 58.47 944,465 +0.27(+0.46%)
Oct 23, 2013 57.97 58.39 57.78 58.20 1,157,208 -0.21(-0.36%)
Oct 22, 2013 58.00 58.60 57.73 58.41 1,314,323 +0.75(+1.30%)
Oct 21, 2013 57.43 57.70 57.14 57.66 1,080,920 +0.10(+0.17%)
Oct 18, 2013 57.50 57.74 57.28 57.56 1,070,721 +0.12(+0.21%)
Oct 17, 2013 56.67 57.49 56.36 57.44 1,056,445 +0.49(+0.86%)
Oct 16, 2013 56.60 57.00 55.96 56.95 1,192,278 +0.99(+1.77%)
Oct 15, 2013 56.19 56.62 55.81 55.96 1,138,452 -0.62(-1.10%)
Oct 14, 2013 55.79 56.73 55.70 56.58 919,828 +0.39(+0.69%)
Oct 11, 2013 55.29 56.27 55.28 56.20 0 +0.49(+0.87%)
Oct 10, 2013 54.75 55.80 54.70 55.71 1,968,789 +1.47(+2.71%)
Oct 09, 2013 54.16 54.49 53.67 54.24 1,495,616 +0.17(+0.31%)
Oct 08, 2013 54.79 55.03 54.03 54.07 1,419,253 -0.85(-1.55%)
Oct 07, 2013 54.91 55.45 54.64 54.92 1,194,751 -0.60(-1.08%)
Oct 04, 2013 55.53 55.64 55.14 55.52 0 +0.16(+0.29%)
Oct 03, 2013 55.81 56.13 55.11 55.36 1,688,308 -0.36(-0.65%)
Oct 02, 2013 55.23 55.73 55.04 55.72 1,112,386 -0.02(-0.04%)
Oct 01, 2013 55.62 56.17 55.40 55.74 1,422,705 +0.08(+0.14%)
Sep 30, 2013 55.39 55.71 54.87 55.66 1,975,937 -0.14(-0.25%)
Sep 27, 2013 56.03 56.04 55.57 55.80 0 -0.64(-1.13%)
Sep 26, 2013 56.65 56.78 56.16 56.44 947,526 +0.03(+0.05%)
Sep 25, 2013 56.63 56.89 56.37 56.41 1,807,255 -0.36(-0.63%)
Sep 24, 2013 57.42 57.56 56.55 56.77 1,965,766 -0.55(-0.96%)
Sep 23, 2013 57.15 57.63 57.05 57.32 1,357,136 -0.33(-0.57%)
Sep 20, 2013 58.20 58.42 57.42 57.65 0 -0.40(-0.69%)
Sep 19, 2013 57.96 58.31 57.77 58.05 1,107,338 +0.36(+0.62%)
Sep 18, 2013 56.87 57.88 56.61 57.69 1,155,063 +0.72(+1.26%)
Sep 17, 2013 56.92 57.16 56.58 56.97 0 +0.00(+0.00%)
Sep 16, 2013 57.10 57.24 56.90 56.97 1,169,708 +0.69(+1.23%)
Sep 13, 2013 55.93 56.31 55.92 56.28 0 +0.30(+0.54%)
Sep 12, 2013 55.94 56.12 55.71 55.98 914,730 -0.09(-0.16%)
Sep 11, 2013 55.99 56.15 55.64 56.07 1,164,158 +0.09(+0.16%)
Sep 10, 2013 55.58 56.22 55.49 55.98 1,085,732 +0.85(+1.54%)
Sep 09, 2013 54.49 55.33 54.24 55.13 877,311 +0.89(+1.64%)
Sep 06, 2013 53.94 54.97 53.57 54.24 0 -0.36(-0.66%)
Sep 05, 2013 54.08 54.90 53.94 54.60 1,399,841 +0.51(+0.94%)
Sep 04, 2013 53.37 54.28 53.07 54.09 1,327,670 +0.53(+0.99%)
Sep 03, 2013 54.53 54.81 53.21 53.56 1,539,739 -0.05(-0.09%)
Aug 30, 2013 53.93 54.06 53.41 53.61 0 -0.39(-0.72%)
Aug 29, 2013 53.71 54.46 53.65 54.00 976,474 +0.04(+0.07%)
Aug 28, 2013 53.60 54.42 53.39 53.96 1,521,378 +0.40(+0.75%)
Aug 27, 2013 54.19 54.27 53.41 53.56 1,457,589 -1.25(-2.28%)
Aug 26, 2013 55.05 55.40 54.73 54.81 811,785 -0.40(-0.72%)
Aug 23, 2013 55.42 55.47 54.60 55.21 0 -0.03(-0.05%)
Aug 22, 2013 54.29 55.40 54.26 55.24 848,016 +1.01(+1.86%)
Aug 21, 2013 54.43 54.85 53.95 54.23 1,068,439 -0.60(-1.09%)
Aug 20, 2013 54.44 55.04 54.12 54.83 757,596 +0.42(+0.77%)
Aug 19, 2013 54.77 54.96 54.34 54.41 944,656 -0.33(-0.60%)
Aug 16, 2013 54.65 55.17 54.57 54.74 0 -0.10(-0.18%)
Aug 15, 2013 55.18 55.22 54.48 54.84 959,053 -0.94(-1.69%)
Aug 14, 2013 56.20 56.22 55.57 55.78 0 -0.61(-1.08%)
Aug 13, 2013 56.32 56.60 56.01 56.39 738,669 +0.03(+0.05%)
Aug 12, 2013 55.58 56.49 55.40 56.36 786,330 +0.43(+0.77%)
Aug 09, 2013 55.78 56.05 55.45 55.93 679,257 -0.08(-0.14%)
Aug 08, 2013 56.10 56.28 55.58 56.01 928,481 +0.31(+0.56%)
Aug 07, 2013 55.90 56.00 55.28 55.70 1,128,544 -0.43(-0.77%)
Aug 06, 2013 56.10 56.23 55.64 56.13 1,220,472 -0.25(-0.45%)
Aug 05, 2013 56.65 56.89 56.26 56.38 874,057 -0.56(-0.97%)
Aug 02, 2013 56.53 57.08 56.23 56.94 1,375,748 +0.12(+0.21%)
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.