Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 40.04 40.32 39.97 40.06 6,034,546 -0.14(-0.34%)
Sep 27, 2013 40.34 40.45 39.85 40.20 7,371,106 -0.43(-1.06%)
Sep 26, 2013 40.75 41.35 39.92 40.63 18,278,500 -1.25(-2.98%)
Sep 25, 2013 41.87 42.09 41.69 41.88 5,235,923 +0.14(+0.34%)
Sep 24, 2013 42.18 42.26 41.65 41.73 6,635,828 -0.49(-1.15%)
Sep 23, 2013 42.86 42.87 42.05 42.22 5,667,322 -0.71(-1.65%)
Sep 20, 2013 43.01 43.13 42.76 42.93 7,390,624 +0.06(+0.13%)
Sep 19, 2013 42.90 43.08 42.69 42.87 4,201,934 -0.24(-0.55%)
Sep 18, 2013 42.88 43.18 42.36 43.11 4,166,666 +0.26(+0.61%)
Sep 17, 2013 42.70 43.13 42.67 42.85 4,751,673 +0.15(+0.35%)
Sep 16, 2013 42.86 42.86 42.53 42.70 3,354,225 +0.29(+0.69%)
Sep 13, 2013 42.19 42.42 42.13 42.40 3,498,304 +0.29(+0.68%)
Sep 12, 2013 42.11 42.36 41.99 42.11 3,887,269 +0.09(+0.21%)
Sep 11, 2013 42.08 42.31 41.94 42.03 4,954,649 -0.06(-0.13%)
Sep 10, 2013 42.10 42.29 41.81 42.08 4,289,854 +0.26(+0.63%)
Sep 09, 2013 41.72 41.85 41.46 41.82 2,860,349 +0.10(+0.25%)
Sep 06, 2013 41.57 41.97 41.14 41.72 3,626,439 +0.16(+0.38%)
Sep 05, 2013 41.62 41.67 41.33 41.56 2,953,706 +0.02(+0.06%)
Sep 04, 2013 40.88 41.71 40.82 41.53 5,261,557 +0.69(+1.70%)
Sep 03, 2013 41.21 41.31 40.63 40.84 3,307,050 -0.07(-0.18%)
Aug 30, 2013 40.96 41.09 40.73 40.91 4,067,159 -0.04(-0.10%)
Aug 29, 2013 40.80 41.18 40.67 40.95 2,812,062 -0.02(-0.04%)
Aug 28, 2013 40.75 41.19 40.59 40.97 4,035,092 +0.16(+0.39%)
Aug 27, 2013 41.14 41.18 40.79 40.81 5,691,129 -0.62(-1.50%)
Aug 26, 2013 41.95 42.00 41.42 41.43 5,086,255 -0.45(-1.08%)
Aug 23, 2013 41.76 41.88 41.33 41.88 4,086,140 +0.13(+0.31%)
Aug 22, 2013 41.71 42.00 41.64 41.76 3,000,815 +0.03(+0.08%)
Aug 21, 2013 41.97 42.13 41.65 41.72 4,986,157 -0.30(-0.72%)
Aug 20, 2013 42.02 42.25 41.97 42.03 3,631,892 +0.01(+0.02%)
Aug 19, 2013 41.96 42.31 41.93 42.02 4,237,238 -0.06(-0.13%)
Aug 16, 2013 42.32 42.44 42.04 42.08 6,422,816 -0.42(-0.99%)
Aug 15, 2013 42.79 42.93 42.40 42.50 5,637,646 -0.64(-1.49%)
Aug 14, 2013 43.75 43.86 42.99 43.14 6,349,815 -0.61(-1.38%)
Aug 13, 2013 44.57 44.93 43.56 43.75 17,891,842 +1.11(+2.61%)
Aug 12, 2013 42.48 42.66 42.26 42.63 21,753,302 -0.10(-0.24%)
Aug 09, 2013 42.25 42.76 42.08 42.73 18,662,176 +0.48(+1.14%)
Aug 08, 2013 42.50 42.53 41.98 42.25 17,495,894 -0.04(-0.09%)
Aug 07, 2013 42.06 42.40 41.84 42.29 4,268,256 +0.24(+0.56%)
Aug 06, 2013 42.51 42.74 41.99 42.06 5,202,341 -0.43(-1.02%)
Aug 05, 2013 42.49 42.95 42.27 42.49 4,810,100 -0.01(-0.02%)
Aug 02, 2013 42.17 42.53 41.98 42.50 4,611,426 +0.30(+0.71%)
Aug 01, 2013 42.14 42.34 41.89 42.20 4,180,327 +0.31(+0.73%)
Jul 31, 2013 42.09 42.32 41.75 41.89 5,495,357 -0.17(-0.39%)
Jul 30, 2013 42.44 42.58 41.97 42.06 4,556,857 -0.19(-0.45%)
Jul 29, 2013 41.99 42.46 41.92 42.25 5,363,813 +0.16(+0.37%)
Jul 26, 2013 41.34 42.12 41.21 42.09 5,514,141 +0.61(+1.46%)
Jul 25, 2013 41.34 41.52 40.92 41.48 5,179,470 +0.03(+0.08%)
Jul 24, 2013 41.02 41.55 40.82 41.45 11,354,307 +1.23(+3.06%)
Jul 23, 2013 40.05 40.27 39.89 40.22 4,977,891 +0.28(+0.71%)
Jul 22, 2013 39.96 40.08 39.69 39.93 4,263,557 +0.02(+0.06%)
Jul 19, 2013 39.38 39.92 39.01 39.91 9,907,554 +0.54(+1.36%)
Jul 18, 2013 39.93 39.97 39.30 39.37 7,657,904 -0.60(-1.50%)
Jul 17, 2013 40.38 40.42 39.92 39.97 4,251,647 -0.25(-0.63%)
Jul 16, 2013 40.66 40.85 40.07 40.23 5,111,719 -0.43(-1.05%)
Jul 15, 2013 40.55 40.79 40.36 40.65 3,705,214 +0.07(+0.17%)
Jul 12, 2013 40.72 40.72 40.31 40.58 5,156,699 -0.07(-0.17%)
Jul 11, 2013 41.06 41.06 40.57 40.65 4,974,274 +0.09(+0.23%)
Jul 10, 2013 40.84 40.94 40.42 40.56 4,929,424 -0.29(-0.71%)
Jul 09, 2013 40.55 40.87 40.35 40.85 5,729,319 +0.52(+1.29%)
Jul 08, 2013 40.07 40.38 39.96 40.33 5,547,941 +0.43(+1.09%)
Jul 05, 2013 39.90 40.08 39.41 39.90 3,423,567 +0.35(+0.88%)
Jul 03, 2013 39.82 39.82 39.04 39.55 3,386,523 -0.28(-0.71%)
Jul 02, 2013 39.50 40.17 39.49 39.83 7,412,293 +0.27(+0.68%)
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.