Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 45.86 46.65 45.05 46.13 909,786 +0.53(+1.16%)
Nov 27, 2013 47.14 47.64 45.50 45.60 2,498,097 -2.23(-4.66%)
Nov 26, 2013 47.18 48.12 46.42 47.83 1,764,906 +0.80(+1.70%)
Nov 25, 2013 48.00 48.33 45.81 47.03 1,865,951 -1.08(-2.24%)
Nov 22, 2013 48.45 48.68 47.60 48.11 1,261,651 -0.29(-0.60%)
Nov 21, 2013 47.69 48.70 47.41 48.40 1,959,657 +1.14(+2.41%)
Nov 20, 2013 48.20 48.86 47.06 47.26 1,745,682 -0.50(-1.05%)
Nov 19, 2013 48.33 49.25 47.18 47.76 3,257,021 -0.56(-1.16%)
Nov 18, 2013 51.55 51.63 48.11 48.32 3,198,057 -3.01(-5.86%)
Nov 15, 2013 51.01 51.39 50.47 51.33 1,105,827 +0.34(+0.67%)
Nov 14, 2013 50.25 51.14 49.76 50.99 1,646,597 +1.36(+2.74%)
Nov 12, 2013 51.50 51.61 49.55 49.63 1,496,518 -1.87(-3.63%)
Nov 11, 2013 51.07 51.98 50.67 51.50 1,376,107 +0.24(+0.47%)
Nov 08, 2013 49.10 51.40 48.79 51.26 2,030,227 +2.09(+4.25%)
Nov 07, 2013 54.63 54.63 48.40 49.17 4,762,359 -3.38(-6.43%)
Nov 06, 2013 54.10 54.89 52.24 52.55 1,685,531 -0.85(-1.59%)
Nov 05, 2013 54.34 54.63 53.08 53.40 1,774,916 -1.31(-2.39%)
Nov 04, 2013 51.92 55.26 51.76 54.71 2,525,385 +3.03(+5.86%)
Nov 01, 2013 53.30 53.35 51.36 51.68 2,267,209 -1.57(-2.95%)
Oct 31, 2013 54.00 54.09 52.61 53.25 1,282,004 -0.53(-0.99%)
Oct 30, 2013 54.49 55.19 52.76 53.78 1,487,205 -0.69(-1.27%)
Oct 29, 2013 54.50 55.09 53.73 54.47 1,666,354 +0.12(+0.22%)
Oct 28, 2013 54.95 54.95 53.62 54.35 1,349,271 -0.37(-0.68%)
Oct 25, 2013 55.24 55.61 53.86 54.72 1,350,636 -0.09(-0.16%)
Oct 24, 2013 52.22 54.95 51.83 54.81 2,021,091 +2.68(+5.14%)
Oct 23, 2013 53.61 53.64 50.50 52.13 5,213,725 -2.70(-4.92%)
Oct 22, 2013 55.80 57.25 54.61 54.83 2,822,290 -1.17(-2.09%)
Oct 21, 2013 56.78 57.33 55.72 56.00 1,869,228 -0.72(-1.27%)
Oct 18, 2013 55.21 56.72 55.21 56.72 1,573,065 +1.14(+2.05%)
Oct 17, 2013 55.66 56.22 54.77 55.58 2,371,270 +0.18(+0.32%)
Oct 16, 2013 53.70 56.12 53.70 55.40 2,304,927 +1.70(+3.17%)
Oct 15, 2013 54.12 54.39 53.09 53.70 2,729,754 -0.59(-1.09%)
Oct 14, 2013 52.05 54.46 51.60 54.29 2,148,711 +1.97(+3.77%)
Oct 11, 2013 51.90 52.85 51.23 52.32 1,954,206 +0.65(+1.26%)
Oct 10, 2013 50.29 51.93 50.23 51.67 2,178,346 +1.97(+3.96%)
Oct 09, 2013 50.00 50.22 48.77 49.70 2,286,244 -0.30(-0.60%)
Oct 08, 2013 51.16 52.08 49.57 50.00 2,824,864 -1.08(-2.11%)
Oct 07, 2013 52.40 52.53 51.00 51.08 2,484,500 -1.89(-3.57%)
Oct 04, 2013 51.30 53.11 51.14 52.97 2,237,659 +1.69(+3.30%)
Oct 03, 2013 50.79 51.43 50.45 51.28 1,586,898 +0.77(+1.52%)
Oct 02, 2013 50.81 51.00 49.70 50.51 2,112,271 -0.49(-0.96%)
Oct 01, 2013 49.37 51.03 49.25 51.00 3,029,936 +2.39(+4.92%)
Sep 27, 2013 48.77 49.19 48.22 48.61 1,717,005 -0.21(-0.43%)
Sep 26, 2013 48.50 49.10 48.09 48.82 1,837,450 +0.69(+1.43%)
Sep 25, 2013 47.24 48.66 47.24 48.13 2,827,001 +0.93(+1.97%)
Sep 24, 2013 45.95 47.41 44.75 47.20 3,469,527 +2.26(+5.03%)
Sep 23, 2013 45.18 45.38 43.83 44.94 1,317,759 -0.43(-0.95%)
Sep 20, 2013 45.01 45.37 44.75 45.37 2,343,654 +0.46(+1.02%)
Sep 19, 2013 44.85 45.38 44.51 44.91 1,732,017 +0.16(+0.36%)
Sep 18, 2013 44.22 44.79 43.33 44.75 1,507,510 +0.62(+1.40%)
Sep 17, 2013 42.95 44.20 42.63 44.13 1,387,543 +1.10(+2.56%)
Sep 16, 2013 42.91 43.70 42.63 43.03 1,220,147 +0.51(+1.20%)
Sep 13, 2013 43.34 43.74 42.41 42.52 1,808,563 -0.90(-2.07%)
Sep 12, 2013 44.39 44.93 43.29 43.42 1,779,853 -0.53(-1.21%)
Sep 11, 2013 43.57 44.13 43.09 43.95 1,060,822 +0.32(+0.73%)
Sep 10, 2013 43.73 44.12 43.06 43.63 2,378,454 -0.15(-0.34%)
Sep 09, 2013 43.85 44.46 43.68 43.78 2,667,464 +0.36(+0.83%)
Sep 06, 2013 43.25 44.00 41.98 43.42 4,256,044 +1.54(+3.68%)
Sep 05, 2013 39.56 42.15 37.86 41.88 6,090,092 +2.28(+5.76%)
Sep 04, 2013 39.50 39.80 39.03 39.60 1,236,774 -0.11(-0.28%)
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.