Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2013 52.08 52.22 51.66 51.66 898,085 +0.15(+0.29%)
Jun 28, 2013 51.96 52.21 51.46 51.51 573,876 -0.31(-0.60%)
Jun 27, 2013 51.80 52.68 51.82 51.82 1,582,710 +0.02(+0.04%)
Jun 26, 2013 51.33 51.80 51.12 51.80 1,206,013 +2.03(+4.08%)
Jun 25, 2013 49.86 49.99 49.33 49.77 2,067,197 -0.39(-0.78%)
Jun 24, 2013 49.82 50.49 49.76 50.16 1,698,211 -1.19(-2.32%)
Jun 21, 2013 51.36 51.61 50.79 51.35 1,929,546 +0.45(+0.88%)
Jun 20, 2013 51.95 52.04 50.78 50.90 1,499,705 -2.50(-4.68%)
Jun 19, 2013 54.45 54.67 53.30 53.40 541,789 -1.16(-2.13%)
Jun 18, 2013 54.51 54.69 54.30 54.56 581,132 -0.46(-0.84%)
Jun 17, 2013 55.19 55.47 54.89 55.02 1,264,618 +1.28(+2.38%)
Jun 14, 2013 53.81 54.10 53.47 53.74 374,612 -0.25(-0.46%)
Jun 13, 2013 53.21 53.99 53.06 53.99 371,286 +0.47(+0.88%)
Jun 12, 2013 54.10 54.23 53.44 53.52 906,320 +0.53(+1.00%)
Jun 11, 2013 52.73 53.31 52.65 52.99 556,608 -0.30(-0.56%)
Jun 10, 2013 53.50 53.59 53.17 53.29 470,136 -0.08(-0.15%)
Jun 07, 2013 52.88 53.86 52.75 53.37 693,064 +0.38(+0.72%)
Jun 06, 2013 52.58 53.19 52.37 52.99 2,654,936 +0.36(+0.68%)
Jun 05, 2013 52.87 53.00 52.40 52.63 1,401,293 -0.87(-1.63%)
Jun 04, 2013 53.18 53.62 52.92 53.50 897,136 +0.28(+0.53%)
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.