Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 53.17 53.71 53.01 53.68 68,542 +0.02(+0.04%)
Sep 27, 2013 53.72 54.10 53.29 53.66 27,658 -0.50(-0.92%)
Sep 26, 2013 53.59 54.17 52.79 54.16 62,753 +0.78(+1.46%)
Sep 25, 2013 53.24 53.96 52.83 53.38 51,149 +0.26(+0.49%)
Sep 24, 2013 53.37 53.75 52.76 53.12 55,565 -0.12(-0.23%)
Sep 23, 2013 53.38 53.55 51.80 53.24 150,447 -0.16(-0.30%)
Sep 20, 2013 53.44 53.66 52.50 53.40 227,296 +0.28(+0.53%)
Sep 19, 2013 53.37 53.51 52.72 53.12 71,793 +0.00(+0.00%)
Sep 18, 2013 52.68 53.60 52.24 53.12 72,619 +0.28(+0.53%)
Sep 17, 2013 52.45 53.19 52.27 52.84 77,117 +0.28(+0.53%)
Sep 16, 2013 52.45 53.40 52.31 52.56 79,898 +0.11(+0.21%)
Sep 13, 2013 52.25 52.71 51.80 52.45 52,708 +0.45(+0.87%)
Sep 12, 2013 52.85 53.19 51.98 52.00 67,428 -0.76(-1.44%)
Sep 11, 2013 52.94 53.25 52.31 52.76 79,478 -0.08(-0.15%)
Sep 10, 2013 52.15 53.30 51.90 52.84 61,929 +0.84(+1.62%)
Sep 09, 2013 51.83 52.63 51.67 52.00 58,892 +0.36(+0.70%)
Sep 06, 2013 52.02 52.02 50.63 51.64 39,049 -0.09(-0.17%)
Sep 05, 2013 51.88 51.99 51.43 51.73 55,476 -0.07(-0.14%)
Sep 04, 2013 50.68 52.24 50.38 51.80 88,976 +1.34(+2.66%)
Sep 03, 2013 50.64 51.19 49.94 50.46 41,750 +0.25(+0.50%)
Aug 30, 2013 50.72 50.80 49.90 50.21 67,385 -0.69(-1.36%)
Aug 29, 2013 50.32 51.02 49.93 50.90 31,279 +0.38(+0.75%)
Aug 28, 2013 50.38 50.66 49.89 50.52 59,965 +0.04(+0.08%)
Aug 27, 2013 50.20 50.85 50.10 50.48 100,696 -0.20(-0.39%)
Aug 26, 2013 50.75 50.99 49.85 50.68 41,508 -0.10(-0.20%)
Aug 23, 2013 50.70 50.97 50.21 50.78 54,554 +0.08(+0.16%)
Aug 22, 2013 50.21 50.73 49.58 50.70 61,848 +0.48(+0.96%)
Aug 21, 2013 50.21 50.39 49.48 50.22 59,525 -0.25(-0.50%)
Aug 20, 2013 50.26 50.60 49.69 50.47 73,607 +0.19(+0.38%)
Aug 19, 2013 50.32 50.54 50.12 50.28 65,936 -0.24(-0.48%)
Aug 16, 2013 50.33 50.73 49.16 50.52 121,431 -0.20(-0.39%)
Aug 15, 2013 51.08 51.28 50.31 50.72 95,203 -0.87(-1.69%)
Aug 14, 2013 51.53 51.81 50.63 51.59 87,223 -0.09(-0.17%)
Aug 13, 2013 51.45 51.86 50.50 51.68 69,086 +0.30(+0.58%)
Aug 12, 2013 51.73 52.15 51.06 51.38 48,401 -0.63(-1.21%)
Aug 09, 2013 51.98 52.28 51.53 52.01 83,660 -0.21(-0.40%)
Aug 08, 2013 52.00 52.42 50.93 52.22 63,411 +0.45(+0.87%)
Aug 07, 2013 51.33 51.82 50.29 51.77 67,983 +0.17(+0.33%)
Aug 06, 2013 52.49 53.48 50.96 51.60 220,544 -1.14(-2.16%)
Aug 05, 2013 51.21 52.75 51.05 52.74 158,079 +1.45(+2.83%)
Aug 02, 2013 51.10 53.19 50.88 51.29 185,500 +0.29(+0.57%)
Aug 01, 2013 50.78 51.19 50.57 51.00 60,258 +0.45(+0.89%)
Jul 31, 2013 50.73 51.00 50.29 50.55 70,089 -0.21(-0.41%)
Jul 30, 2013 50.91 50.91 50.02 50.76 46,116 +0.15(+0.30%)
Jul 29, 2013 50.80 50.96 50.18 50.61 63,334 -0.37(-0.73%)
Jul 26, 2013 52.00 52.00 50.52 50.98 112,820 -1.40(-2.67%)
Jul 25, 2013 51.70 52.60 51.58 52.38 55,806 +0.48(+0.92%)
Jul 24, 2013 52.30 52.33 51.72 51.90 59,451 -0.17(-0.33%)
Jul 23, 2013 52.00 52.45 51.64 52.07 53,302 +0.21(+0.40%)
Jul 22, 2013 51.97 52.13 51.68 51.86 41,097 -0.16(-0.31%)
Jul 19, 2013 52.13 52.30 51.73 52.02 53,530 -0.13(-0.25%)
Jul 18, 2013 51.70 52.30 51.70 52.15 53,045 +0.66(+1.28%)
Jul 17, 2013 51.72 52.02 51.38 51.49 37,303 -0.01(-0.02%)
Jul 16, 2013 51.63 51.84 51.22 51.50 69,644 -0.21(-0.41%)
Jul 15, 2013 51.36 51.84 50.87 51.71 79,081 +0.53(+1.04%)
Jul 12, 2013 51.09 51.64 50.86 51.18 66,322 -0.09(-0.18%)
Jul 11, 2013 51.05 51.44 50.98 51.27 68,626 +0.54(+1.06%)
Jul 10, 2013 50.33 50.94 50.18 50.73 83,528 +0.45(+0.89%)
Jul 09, 2013 50.22 50.56 50.11 50.28 58,399 +0.28(+0.56%)
Jul 08, 2013 49.52 50.31 49.52 50.00 81,638 +0.63(+1.28%)
Jul 05, 2013 48.61 49.40 48.38 49.37 103,659 +1.23(+2.56%)
Jul 03, 2013 47.98 48.58 47.81 48.14 62,465 -0.17(-0.35%)
Jul 02, 2013 48.55 48.87 47.31 48.31 171,246 -0.39(-0.80%)
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.