Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 56.75 57.13 56.54 56.82 1,439,598 +0.55(+0.98%)
Jul 31, 2013 56.60 56.71 56.23 56.27 0 -0.09(-0.16%)
Jul 30, 2013 56.52 56.89 56.10 56.36 0 +0.31(+0.55%)
Jul 29, 2013 56.05 56.34 55.79 56.05 0 -0.05(-0.09%)
Jul 26, 2013 55.63 56.31 55.52 56.10 0 -0.03(-0.05%)
Jul 25, 2013 56.21 56.42 55.71 56.13 0 -0.07(-0.12%)
Jul 24, 2013 55.73 56.50 55.63 56.20 0 -1.05(-1.83%)
Jul 23, 2013 59.53 60.00 57.02 57.25 0 -0.56(-0.97%)
Jul 22, 2013 58.36 58.57 57.68 57.81 0 +0.18(+0.31%)
Jul 19, 2013 57.81 57.93 57.32 57.63 0 +0.09(+0.16%)
Jul 18, 2013 56.75 57.78 56.72 57.54 0 +0.60(+1.05%)
Jul 17, 2013 56.81 57.18 56.55 56.94 829,973 +0.19(+0.33%)
Jul 16, 2013 57.25 57.41 56.56 56.75 0 -0.41(-0.72%)
Jul 15, 2013 56.81 57.34 56.67 57.16 0 +0.51(+0.90%)
Jul 12, 2013 56.78 56.90 56.31 56.65 0 -0.17(-0.30%)
Jul 11, 2013 55.49 56.91 55.30 56.82 0 +2.05(+3.74%)
Jul 10, 2013 54.76 55.18 54.49 54.77 0 -0.19(-0.35%)
Jul 09, 2013 55.00 55.26 54.65 54.96 0 +0.37(+0.68%)
Jul 08, 2013 54.74 54.89 54.45 54.59 0 +0.22(+0.40%)
Jul 05, 2013 53.92 54.38 53.32 54.37 0 +0.90(+1.68%)
Jul 03, 2013 52.85 53.61 52.59 53.47 0 -0.46(-0.85%)
Jul 02, 2013 54.26 54.54 53.51 53.93 1,282,962 -0.32(-0.59%)
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.