Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 49.29 49.76 49.00 49.57 11,603,550 -0.04(-0.09%)
Sep 27, 2013 50.21 50.27 49.39 49.61 0 -1.10(-2.16%)
Sep 26, 2013 50.86 51.06 50.58 50.71 6,758,006 +0.09(+0.17%)
Sep 25, 2013 50.39 50.83 50.29 50.62 9,528,981 +0.18(+0.35%)
Sep 24, 2013 50.60 50.74 50.17 50.44 10,793,426 -0.35(-0.68%)
Sep 23, 2013 51.54 51.71 50.71 50.79 18,350,996 -0.06(-0.12%)
Sep 20, 2013 51.19 51.46 50.80 50.85 0 -0.29(-0.58%)
Sep 19, 2013 51.33 51.57 51.11 51.14 15,886,842 -0.13(-0.26%)
Sep 18, 2013 51.15 51.44 50.74 51.27 14,917,492 +0.16(+0.32%)
Sep 17, 2013 50.33 51.14 50.18 51.11 18,687,556 +0.98(+1.95%)
Sep 16, 2013 50.66 50.49 50.04 50.13 16,564,599 -0.36(-0.71%)
Sep 13, 2013 50.96 50.98 50.33 50.49 0 -0.17(-0.33%)
Sep 12, 2013 50.60 51.33 50.43 50.66 23,418,114 +0.53(+1.06%)
Sep 11, 2013 50.28 50.51 49.69 50.13 28,524,094 -1.47(-2.85%)
Sep 10, 2013 51.09 51.81 51.09 51.60 19,425,498 +0.58(+1.14%)
Sep 09, 2013 50.07 51.07 50.07 51.02 18,263,654 +0.94(+1.88%)
Sep 06, 2013 50.05 50.40 49.60 50.08 0 +0.14(+0.28%)
Sep 05, 2013 49.57 50.04 49.51 49.94 10,938,493 +0.41(+0.82%)
Sep 04, 2013 49.20 49.71 49.18 49.54 10,693,379 +0.39(+0.79%)
Sep 03, 2013 49.27 49.87 48.98 49.15 15,990,638 +0.35(+0.71%)
Aug 30, 2013 49.06 49.08 48.40 48.80 0 -0.06(-0.12%)
Aug 29, 2013 48.76 49.17 48.63 48.86 8,784,625 +0.11(+0.23%)
Aug 28, 2013 48.39 48.95 48.33 48.75 11,613,841 +0.39(+0.82%)
Aug 27, 2013 48.57 48.81 48.27 48.35 12,354,375 -0.68(-1.39%)
Aug 26, 2013 49.09 49.25 48.92 49.03 14,184,280 -0.15(-0.30%)
Aug 23, 2013 49.08 49.32 48.78 49.18 0 +0.01(+0.03%)
Aug 22, 2013 48.84 49.20 48.81 49.17 6,530,365 +0.41(+0.84%)
Aug 21, 2013 48.57 49.07 48.48 48.76 11,439,356 -0.10(-0.21%)
Aug 20, 2013 48.73 49.17 48.57 48.86 12,379,463 +0.28(+0.57%)
Aug 19, 2013 48.98 49.36 48.55 48.58 12,374,805 -0.42(-0.85%)
Aug 16, 2013 48.84 49.38 48.84 49.00 0 -0.04(-0.07%)
Aug 15, 2013 48.59 49.03 48.48 49.03 15,443,665 -0.01(-0.01%)
Aug 14, 2013 49.13 49.23 48.80 49.04 12,646,321 -0.21(-0.43%)
Aug 13, 2013 48.87 49.40 48.73 49.25 17,049,556 +0.58(+1.19%)
Aug 12, 2013 48.26 48.79 48.19 48.68 9,755,445 +0.14(+0.29%)
Aug 09, 2013 48.59 48.74 48.37 48.54 10,774,686 -0.06(-0.12%)
Aug 08, 2013 48.04 48.81 47.87 48.59 17,199,024 +0.83(+1.75%)
Aug 07, 2013 47.80 48.22 47.61 47.76 12,949,319 -0.28(-0.58%)
Aug 06, 2013 48.47 48.56 47.99 48.04 10,678,917 -0.48(-1.00%)
Aug 05, 2013 47.91 48.62 47.85 48.52 18,090,952 -0.37(-0.75%)
Aug 02, 2013 47.53 48.90 47.53 48.89 26,379,670 +1.08(+2.27%)
Aug 01, 2013 47.44 47.96 47.10 47.80 15,832,261 +0.52(+1.10%)
Jul 31, 2013 47.31 47.57 47.17 47.29 16,954,442 +0.04(+0.08%)
Jul 30, 2013 47.40 47.75 47.16 47.25 0 +0.20(+0.42%)
Jul 29, 2013 47.22 47.53 47.00 47.05 0 -0.27(-0.57%)
Jul 26, 2013 46.08 47.46 46.02 47.32 0 +0.87(+1.88%)
Jul 25, 2013 46.50 47.20 46.06 46.45 33,856,616 +1.49(+3.31%)
Jul 24, 2013 46.06 46.11 44.82 44.96 27,460,974 -0.67(-1.46%)
Jul 23, 2013 45.61 45.96 45.56 45.63 12,310,535 +0.07(+0.14%)
Jul 22, 2013 45.06 45.56 45.04 45.56 17,357,706 +0.55(+1.22%)
Jul 19, 2013 44.84 45.09 44.74 45.01 19,954,436 +0.25(+0.56%)
Jul 18, 2013 45.36 45.42 44.54 44.76 32,332,324 -1.02(-2.22%)
Jul 17, 2013 45.45 45.87 45.09 45.78 17,423,896 +0.48(+1.06%)
Jul 16, 2013 45.04 45.32 44.82 45.30 18,206,352 +0.42(+0.93%)
Jul 15, 2013 44.96 45.16 44.57 44.88 20,169,386 -0.54(-1.19%)
Jul 12, 2013 44.93 45.42 44.89 45.42 0 +0.53(+1.17%)
Jul 11, 2013 44.79 44.95 44.54 44.90 18,150,768 +0.63(+1.42%)
Jul 10, 2013 43.38 44.42 43.36 44.27 25,726,240 +0.77(+1.77%)
Jul 09, 2013 44.05 44.19 43.23 43.50 33,926,828 -0.44(-1.00%)
Jul 08, 2013 44.49 44.63 43.82 43.94 24,141,886 -0.70(-1.58%)
Jul 05, 2013 44.49 44.65 44.14 44.64 0 +0.03(+0.07%)
Jul 03, 2013 44.49 44.93 44.43 44.61 0 -0.01(-0.02%)
Jul 02, 2013 44.49 44.85 44.41 44.62 0 -0.03(-0.07%)
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.