Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 65.39 65.39 63.83 64.02 628,458 -1.28(-1.96%)
Aug 29, 2013 65.29 66.03 64.76 65.30 770,183 +0.09(+0.14%)
Aug 28, 2013 65.49 65.93 64.60 65.21 596,959 -0.15(-0.23%)
Aug 27, 2013 66.41 67.04 65.20 65.36 833,888 -1.98(-2.94%)
Aug 26, 2013 68.36 68.73 67.00 67.34 916,040 -1.08(-1.58%)
Aug 23, 2013 68.29 69.17 68.11 68.42 720,193 +0.13(+0.19%)
Aug 22, 2013 67.70 68.50 67.49 68.29 907,166 +0.92(+1.37%)
Aug 21, 2013 67.77 67.95 67.33 67.37 708,559 -0.49(-0.72%)
Aug 20, 2013 67.33 68.06 67.05 67.86 466,881 +0.52(+0.77%)
Aug 19, 2013 66.95 67.90 66.68 67.34 773,128 +0.23(+0.34%)
Aug 16, 2013 67.94 68.19 67.10 67.11 787,930 -0.88(-1.29%)
Aug 15, 2013 67.89 68.10 66.73 67.99 1,111,854 -1.00(-1.45%)
Aug 14, 2013 70.49 71.15 68.88 68.99 948,736 -1.71(-2.42%)
Aug 13, 2013 70.90 71.62 70.67 70.70 1,579,578 -0.22(-0.31%)
Aug 12, 2013 68.33 71.66 68.33 70.92 2,286,394 +2.13(+3.10%)
Aug 09, 2013 65.02 69.30 64.37 68.79 3,891,652 +3.89(+5.99%)
Aug 08, 2013 59.62 65.23 59.50 64.90 2,932,645 +6.28(+10.71%)
Aug 07, 2013 59.01 59.21 58.12 58.62 1,191,890 -0.47(-0.80%)
Aug 06, 2013 59.77 62.00 58.59 59.09 1,088,672 -0.45(-0.76%)
Aug 05, 2013 60.17 60.63 59.45 59.54 773,751 -1.13(-1.86%)
Aug 02, 2013 60.21 60.85 60.18 60.67 651,016 +0.22(+0.36%)
Aug 01, 2013 61.00 61.40 60.39 60.45 1,205,299 -0.08(-0.13%)
Jul 31, 2013 59.36 61.03 59.24 60.53 779,788 +1.38(+2.33%)
Jul 30, 2013 59.05 59.37 58.78 59.15 518,127 +0.39(+0.66%)
Jul 29, 2013 58.39 58.93 58.39 58.76 377,357 +0.04(+0.07%)
Jul 26, 2013 58.16 58.75 57.90 58.72 392,191 +0.06(+0.10%)
Jul 25, 2013 57.53 58.69 57.44 58.66 368,718 +0.83(+1.44%)
Jul 24, 2013 58.16 58.37 57.45 57.83 504,784 -0.16(-0.28%)
Jul 23, 2013 57.26 58.42 57.26 57.99 678,222 +0.82(+1.43%)
Jul 22, 2013 56.20 57.50 56.06 57.17 586,376 +1.11(+1.98%)
Jul 19, 2013 55.75 56.09 55.18 56.06 543,628 +0.21(+0.38%)
Jul 18, 2013 54.84 56.18 54.58 55.85 761,819 +1.22(+2.23%)
Jul 17, 2013 54.61 55.20 54.32 54.63 414,725 +0.14(+0.26%)
Jul 16, 2013 55.36 55.49 54.17 54.49 529,518 -0.83(-1.50%)
Jul 15, 2013 55.47 55.78 55.24 55.32 557,945 +0.07(+0.13%)
Jul 12, 2013 54.95 55.56 54.70 55.25 857,948 +0.30(+0.55%)
Jul 11, 2013 55.00 55.03 54.48 54.95 632,383 +0.77(+1.42%)
Jul 10, 2013 54.71 54.94 53.69 54.18 599,429 -0.65(-1.19%)
Jul 09, 2013 54.97 55.10 54.33 54.83 1,213,740 +0.48(+0.88%)
Jul 08, 2013 54.74 54.96 54.24 54.35 496,184 -0.13(-0.24%)
Jul 05, 2013 53.86 54.50 53.12 54.48 654,506 +1.11(+2.08%)
Jul 03, 2013 53.82 54.37 53.10 53.37 652,136 -0.91(-1.68%)
Jul 02, 2013 55.52 55.52 54.07 54.28 1,174,804 -1.29(-2.32%)
Jul 01, 2013 54.58 55.91 54.42 55.57 815,926 +1.37(+2.53%)
Jun 28, 2013 53.47 55.17 53.11 54.20 1,036,918 +0.58(+1.08%)
Jun 27, 2013 51.88 53.82 51.88 53.62 978,735 +2.37(+4.62%)
Jun 26, 2013 49.29 51.36 48.95 51.25 1,387,206 +2.42(+4.96%)
Jun 25, 2013 48.99 49.32 48.59 48.83 724,654 +0.54(+1.12%)
Jun 24, 2013 48.62 48.82 47.59 48.29 767,671 -1.31(-2.64%)
Jun 21, 2013 50.67 50.77 48.79 49.60 584,326 -0.54(-1.08%)
Jun 20, 2013 51.35 51.76 49.97 50.14 711,063 -1.84(-3.54%)
Jun 19, 2013 52.83 52.97 51.95 51.98 404,184 -0.91(-1.72%)
Jun 18, 2013 52.96 53.16 52.55 52.89 494,936 +0.03(+0.06%)
Jun 17, 2013 52.12 53.25 52.11 52.86 732,555 +1.22(+2.36%)
Jun 14, 2013 51.68 52.01 51.41 51.64 660,620 -0.04(-0.08%)
Jun 13, 2013 50.38 51.76 50.07 51.68 909,976 +1.34(+2.66%)
Jun 12, 2013 51.57 51.61 50.23 50.34 723,431 -0.66(-1.29%)
Jun 11, 2013 51.74 52.13 50.49 51.00 849,100 -1.76(-3.34%)
Jun 10, 2013 53.00 53.24 52.10 52.76 645,931 -0.23(-0.43%)
Jun 07, 2013 52.68 53.04 52.33 52.99 455,132 +0.81(+1.55%)
Jun 06, 2013 51.57 52.40 51.38 52.18 424,993 +0.64(+1.24%)
Jun 05, 2013 52.17 52.49 51.27 51.54 461,012 -0.88(-1.68%)
Jun 04, 2013 52.88 53.18 51.60 52.42 447,708 -0.33(-0.63%)
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.