Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 42.52 42.72 42.22 42.44 3,805,528 -0.44(-1.03%)
Sep 27, 2013 42.88 43.13 42.75 42.88 1,936,155 -0.14(-0.33%)
Sep 26, 2013 42.74 43.13 42.62 43.02 2,507,069 +0.46(+1.08%)
Sep 25, 2013 42.80 42.82 42.47 42.56 2,029,775 -0.27(-0.64%)
Sep 24, 2013 42.71 43.22 42.63 42.84 2,343,609 +0.15(+0.35%)
Sep 23, 2013 42.75 42.89 42.44 42.69 2,178,603 -0.17(-0.39%)
Sep 20, 2013 43.22 43.27 42.80 42.85 4,640,178 -0.38(-0.88%)
Sep 19, 2013 43.79 43.79 43.21 43.23 3,641,107 -0.53(-1.21%)
Sep 18, 2013 43.15 43.85 42.97 43.76 3,416,800 +0.52(+1.21%)
Sep 17, 2013 43.14 43.52 43.07 43.24 3,920,073 +0.05(+0.12%)
Sep 16, 2013 43.32 43.51 43.09 43.19 3,396,842 +0.07(+0.17%)
Sep 13, 2013 43.10 43.22 42.85 43.12 3,006,150 +0.08(+0.19%)
Sep 12, 2013 43.00 43.30 42.88 43.03 2,992,637 +0.11(+0.25%)
Sep 11, 2013 42.57 42.93 42.40 42.93 2,634,425 +0.40(+0.95%)
Sep 10, 2013 42.63 42.70 42.22 42.52 4,799,947 +0.03(+0.07%)
Sep 09, 2013 41.69 42.63 41.69 42.49 5,556,789 +1.11(+2.69%)
Sep 06, 2013 41.65 41.84 41.27 41.38 5,806,548 -0.14(-0.33%)
Sep 05, 2013 41.55 42.10 41.46 41.52 4,426,767 +0.12(+0.30%)
Sep 04, 2013 41.16 41.42 40.89 41.39 9,700,827 -0.22(-0.53%)
Sep 03, 2013 42.05 42.17 41.40 41.61 4,158,518 -0.01(-0.03%)
Aug 30, 2013 41.92 41.92 41.36 41.62 5,198,583 -0.31(-0.75%)
Aug 29, 2013 42.02 42.40 41.85 41.94 4,339,769 -0.14(-0.32%)
Aug 28, 2013 42.31 42.38 42.06 42.08 4,986,253 -0.35(-0.83%)
Aug 27, 2013 42.48 42.75 42.36 42.43 2,875,038 -0.39(-0.92%)
Aug 26, 2013 43.13 43.25 42.75 42.82 2,530,709 -0.32(-0.74%)
Aug 23, 2013 43.30 43.34 42.75 43.14 3,039,640 -0.11(-0.25%)
Aug 22, 2013 43.06 43.40 43.01 43.25 1,862,167 +0.32(+0.75%)
Aug 21, 2013 43.14 43.34 42.85 42.93 3,382,463 -0.26(-0.59%)
Aug 20, 2013 42.99 43.42 42.96 43.18 2,548,683 +0.33(+0.78%)
Aug 19, 2013 42.97 43.40 42.84 42.85 2,669,610 -0.05(-0.11%)
Aug 16, 2013 42.95 43.16 42.81 42.90 3,309,162 -0.18(-0.43%)
Aug 15, 2013 43.20 43.32 42.95 43.08 3,454,329 -0.35(-0.81%)
Aug 14, 2013 43.03 43.59 42.97 43.43 4,418,149 +0.05(+0.12%)
Aug 13, 2013 43.04 43.45 42.64 43.38 9,837,043 -0.89(-2.01%)
Aug 12, 2013 44.14 44.66 44.09 44.27 4,931,203 +0.04(+0.09%)
Aug 09, 2013 43.94 44.55 43.87 44.23 3,062,598 +0.18(+0.41%)
Aug 08, 2013 44.05 44.29 43.94 44.05 2,203,648 +0.13(+0.30%)
Aug 07, 2013 44.19 44.36 43.90 43.92 2,876,861 -0.07(-0.16%)
Aug 06, 2013 44.42 44.47 43.95 43.99 3,106,705 -0.49(-1.10%)
Aug 05, 2013 44.29 44.49 43.82 44.48 4,350,199 +0.26(+0.58%)
Aug 02, 2013 43.93 44.24 43.66 44.22 3,602,731 +0.29(+0.66%)
Aug 01, 2013 43.69 44.07 43.60 43.93 2,769,783 +0.58(+1.34%)
Jul 31, 2013 43.59 43.72 43.26 43.35 2,609,698 -0.08(-0.18%)
Jul 30, 2013 43.87 43.98 43.28 43.42 2,785,734 -0.28(-0.64%)
Jul 29, 2013 43.76 43.85 43.41 43.70 2,995,690 -0.29(-0.65%)
Jul 26, 2013 42.80 44.00 42.66 43.99 6,592,160 +1.13(+2.64%)
Jul 25, 2013 42.59 42.87 42.43 42.86 3,448,350 +0.39(+0.91%)
Jul 24, 2013 41.99 42.50 41.86 42.47 5,399,343 +0.61(+1.45%)
Jul 23, 2013 42.46 42.55 41.63 41.87 5,343,491 -0.62(-1.46%)
Jul 22, 2013 42.64 42.79 42.38 42.49 2,891,708 -0.36(-0.85%)
Jul 19, 2013 42.98 43.00 42.53 42.85 3,400,674 -0.07(-0.17%)
Jul 18, 2013 42.43 43.03 42.37 42.92 4,611,263 +0.51(+1.21%)
Jul 17, 2013 42.80 42.80 42.26 42.41 2,470,346 -0.14(-0.32%)
Jul 16, 2013 42.83 42.98 42.15 42.55 4,984,127 -0.11(-0.26%)
Jul 15, 2013 42.12 42.87 42.08 42.66 5,604,002 +0.67(+1.59%)
Jul 12, 2013 42.50 42.81 41.88 41.99 9,909,659 -0.53(-1.24%)
Jul 11, 2013 42.16 43.24 41.84 42.52 11,070,338 -0.49(-1.15%)
Jul 10, 2013 43.19 43.23 42.72 43.01 4,449,776 -0.24(-0.55%)
Jul 09, 2013 43.44 43.52 43.05 43.25 4,373,952 +0.30(+0.70%)
Jul 08, 2013 42.94 43.29 42.78 42.95 4,220,508 +0.49(+1.16%)
Jul 05, 2013 42.42 42.50 41.91 42.46 2,581,280 +0.32(+0.76%)
Jul 03, 2013 41.43 42.22 41.26 42.14 3,106,638 +0.60(+1.46%)
Jul 02, 2013 41.58 41.99 41.40 41.53 3,906,661 -0.07(-0.17%)
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.