Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 50.65 50.73 50.36 50.63 634,285 -0.11(-0.22%)
Sep 27, 2013 50.64 50.93 50.49 50.74 1,003,109 +0.54(+1.08%)
Sep 26, 2013 50.69 50.76 50.09 50.20 1,302,611 -0.12(-0.24%)
Sep 25, 2013 50.36 50.71 50.32 50.32 748,128 -0.22(-0.44%)
Sep 24, 2013 50.56 50.73 50.05 50.54 713,007 +0.10(+0.20%)
Sep 23, 2013 50.87 50.90 50.34 50.44 1,395,933 -0.61(-1.19%)
Sep 20, 2013 51.36 51.50 51.01 51.05 4,351,799 +0.21(+0.41%)
Sep 19, 2013 50.68 50.96 50.50 50.84 6,951,589 +0.42(+0.83%)
Sep 18, 2013 48.83 50.45 48.81 50.42 4,685,500 +1.16(+2.35%)
Sep 17, 2013 47.95 49.26 48.78 49.26 2,100,063 +1.31(+2.73%)
Sep 16, 2013 48.37 48.48 47.95 47.95 2,392,222 -0.01(-0.02%)
Sep 13, 2013 47.93 48.20 47.72 47.96 1,615,748 +0.00(+0.00%)
Sep 12, 2013 48.29 48.39 47.88 47.96 1,728,149 -1.25(-2.54%)
Sep 11, 2013 49.17 49.42 49.04 49.21 1,946,812 +0.21(+0.43%)
Sep 10, 2013 48.96 49.06 48.77 49.00 1,595,936 +0.80(+1.66%)
Sep 09, 2013 48.09 48.52 47.93 48.20 1,120,512 -0.56(-1.15%)
Sep 06, 2013 48.24 48.90 47.92 48.76 1,488,664 +0.91(+1.90%)
Sep 05, 2013 47.66 48.13 47.57 47.85 701,576 -0.09(-0.19%)
Sep 04, 2013 47.06 48.04 47.01 47.94 2,171,119 +0.30(+0.63%)
Sep 03, 2013 48.26 48.35 46.95 47.64 5,156,216 -0.14(-0.29%)
Aug 30, 2013 48.72 48.72 47.75 47.78 2,450,717 -1.36(-2.77%)
Aug 29, 2013 48.68 49.25 48.62 49.14 3,752,679 +0.12(+0.24%)
Aug 28, 2013 49.35 49.40 48.87 49.02 10,012,583 -0.53(-1.07%)
Aug 27, 2013 50.23 50.60 49.55 49.55 6,618,069 -1.25(-2.46%)
Aug 26, 2013 51.01 51.42 50.75 50.80 2,568,593 +0.30(+0.59%)
Aug 23, 2013 50.05 50.50 49.86 50.50 1,957,773 +0.25(+0.50%)
Aug 22, 2013 50.64 50.69 50.13 50.25 3,019,010 +0.06(+0.12%)
Aug 21, 2013 51.23 51.35 50.19 50.19 6,368,971 -1.56(-3.01%)
Aug 20, 2013 51.98 52.05 51.63 51.75 886,051 +0.15(+0.29%)
Aug 19, 2013 51.84 51.90 51.47 51.60 545,605 -0.13(-0.25%)
Aug 16, 2013 51.85 51.85 51.49 51.73 1,002,886 +0.20(+0.39%)
Aug 15, 2013 51.25 51.70 50.76 51.53 2,161,312 -0.35(-0.67%)
Aug 14, 2013 51.77 52.08 51.72 51.88 1,734,686 -0.36(-0.69%)
Aug 13, 2013 51.63 52.24 51.50 52.24 1,712,939 +0.45(+0.87%)
Aug 12, 2013 51.50 51.89 51.50 51.79 1,457,847 -1.02(-1.93%)
Aug 09, 2013 52.59 52.86 52.49 52.81 1,394,583 +0.02(+0.04%)
Aug 08, 2013 52.90 52.99 52.41 52.79 2,268,526 +0.51(+0.98%)
Aug 07, 2013 52.07 52.54 51.91 52.28 4,137,172 +0.47(+0.91%)
Aug 06, 2013 52.02 52.15 51.55 51.81 3,610,669 +0.79(+1.55%)
Aug 05, 2013 50.73 51.17 50.59 51.02 1,986,196 -0.13(-0.25%)
Aug 02, 2013 50.62 51.15 50.61 51.15 4,677,758 +0.10(+0.20%)
Aug 01, 2013 50.72 51.15 50.45 51.05 2,826,906 -0.43(-0.84%)
Jul 31, 2013 53.06 53.53 51.48 51.48 2,805,576 -1.32(-2.50%)
Jul 30, 2013 53.35 53.45 52.80 52.80 622,277 +0.22(+0.42%)
Jul 29, 2013 52.86 52.98 52.58 52.58 494,238 -0.45(-0.85%)
Jul 26, 2013 53.02 53.36 52.76 53.03 549,808 -0.21(-0.39%)
Jul 25, 2013 52.73 53.24 52.56 53.24 1,084,434 +0.39(+0.74%)
Jul 24, 2013 53.00 53.03 52.54 52.85 684,909 +0.14(+0.27%)
Jul 23, 2013 52.86 52.99 52.64 52.71 467,285 -0.46(-0.87%)
Jul 22, 2013 52.80 53.17 52.34 53.17 407,823 +0.83(+1.59%)
Jul 19, 2013 52.00 52.56 51.94 52.34 516,137 -0.74(-1.39%)
Jul 18, 2013 52.31 53.08 52.23 53.08 596,814 +0.95(+1.83%)
Jul 17, 2013 52.24 52.38 51.75 52.12 605,625 +0.23(+0.43%)
Jul 16, 2013 52.02 52.05 51.66 51.90 561,221 -0.55(-1.05%)
Jul 15, 2013 52.64 52.73 52.20 52.45 560,484 +0.05(+0.10%)
Jul 12, 2013 52.13 52.40 51.78 52.40 847,705 -0.12(-0.23%)
Jul 11, 2013 52.15 52.56 51.71 52.52 1,160,276 +1.53(+3.00%)
Jul 10, 2013 50.89 51.05 50.66 50.99 1,134,153 -0.29(-0.57%)
Jul 09, 2013 51.84 51.89 51.22 51.28 992,611 -0.40(-0.77%)
Jul 08, 2013 51.84 52.09 51.48 51.68 507,914 +0.61(+1.19%)
Jul 05, 2013 51.65 51.84 50.67 51.07 868,747 +0.58(+1.15%)
Jul 03, 2013 50.44 50.64 50.08 50.49 411,089 -0.40(-0.79%)
Jul 02, 2013 51.21 51.59 50.83 50.89 607,285 -0.77(-1.49%)
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.