Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 46.30 46.68 46.16 46.35 2,281,573 +0.05(+0.12%)
Nov 27, 2013 46.23 46.35 45.87 46.30 4,054,345 -0.04(-0.08%)
Nov 26, 2013 46.18 46.71 46.18 46.33 5,444,637 -0.21(-0.46%)
Nov 25, 2013 46.47 46.76 46.21 46.55 4,888,430 -0.17(-0.37%)
Nov 22, 2013 45.24 46.95 45.22 46.72 13,944,680 +2.02(+4.51%)
Nov 21, 2013 43.22 44.84 43.16 44.70 9,536,794 +1.55(+3.60%)
Nov 20, 2013 44.15 44.15 43.02 43.15 6,207,517 -0.87(-1.98%)
Nov 19, 2013 43.85 44.15 43.71 44.02 3,336,058 +0.22(+0.50%)
Nov 18, 2013 44.06 44.30 43.73 43.80 4,443,272 -0.34(-0.77%)
Nov 15, 2013 43.84 44.15 43.66 44.14 5,021,496 +0.38(+0.87%)
Nov 14, 2013 43.68 43.85 43.52 43.76 4,111,318 +1.10(+2.59%)
Nov 12, 2013 42.70 42.80 42.19 42.66 8,077,742 -0.15(-0.35%)
Nov 11, 2013 42.32 43.37 42.13 42.80 8,564,974 +0.70(+1.66%)
Nov 08, 2013 41.55 42.14 41.34 42.11 5,086,481 +0.46(+1.10%)
Nov 07, 2013 42.02 42.18 41.55 41.65 4,433,664 -0.32(-0.75%)
Nov 06, 2013 41.96 42.18 41.65 41.96 4,934,258 +0.06(+0.14%)
Nov 05, 2013 41.46 41.96 41.30 41.90 4,870,015 +0.19(+0.46%)
Nov 04, 2013 41.12 41.77 41.04 41.71 7,022,828 +0.85(+2.09%)
Nov 01, 2013 40.34 40.94 40.28 40.86 5,508,232 +0.51(+1.27%)
Oct 31, 2013 40.51 40.57 40.05 40.35 4,297,067 -0.32(-0.79%)
Oct 30, 2013 40.26 40.87 40.26 40.67 6,420,684 +0.66(+1.64%)
Oct 29, 2013 39.92 40.07 39.84 40.01 3,414,738 +0.18(+0.45%)
Oct 28, 2013 39.72 39.95 39.72 39.83 3,604,476 +0.11(+0.29%)
Oct 25, 2013 39.54 39.97 39.42 39.72 4,636,843 +0.34(+0.86%)
Oct 24, 2013 39.03 39.39 38.91 39.38 4,520,645 +0.50(+1.27%)
Oct 23, 2013 39.98 39.98 38.23 38.88 16,954,232 -1.13(-2.83%)
Oct 22, 2013 40.00 40.14 39.85 40.02 7,085,384 +0.13(+0.33%)
Oct 21, 2013 39.83 40.02 39.65 39.89 5,653,819 +0.10(+0.26%)
Oct 18, 2013 40.40 40.45 39.75 39.79 8,111,504 -0.42(-1.05%)
Oct 17, 2013 39.62 40.26 39.57 40.21 6,843,978 +0.55(+1.40%)
Oct 16, 2013 39.48 39.74 39.45 39.65 6,369,492 +0.39(+1.00%)
Oct 15, 2013 39.91 39.92 39.24 39.26 8,346,513 -0.68(-1.70%)
Oct 14, 2013 39.88 40.15 39.71 39.94 5,502,577 -0.04(-0.09%)
Oct 11, 2013 39.36 40.05 39.27 39.98 9,403,083 +0.63(+1.61%)
Oct 10, 2013 39.89 40.07 39.18 39.34 11,505,992 -0.32(-0.81%)
Oct 09, 2013 39.23 39.95 38.74 39.67 34,566,296 -2.94(-6.90%)
Oct 08, 2013 42.35 42.85 42.17 42.60 10,294,006 +0.14(+0.34%)
Oct 07, 2013 42.19 42.68 42.14 42.46 5,445,612 -0.06(-0.14%)
Oct 04, 2013 41.97 42.61 41.95 42.52 3,762,081 +0.65(+1.55%)
Oct 03, 2013 41.91 42.35 41.78 41.87 4,217,992 -0.15(-0.37%)
Oct 02, 2013 42.15 42.43 41.61 42.03 5,686,395 -0.52(-1.23%)
Oct 01, 2013 42.55 42.65 42.25 42.55 2,796,034 +0.11(+0.27%)
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%)
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.