Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 45.97 46.41 45.32 45.88 25,695,128 -1.67(-3.51%)
Oct 30, 2013 47.80 47.80 47.04 47.55 12,598,223 -0.10(-0.21%)
Oct 29, 2013 47.47 47.89 47.47 47.65 9,209,111 +0.27(+0.57%)
Oct 28, 2013 47.49 47.71 47.23 47.38 7,344,539 +0.00(+0.01%)
Oct 25, 2013 47.53 47.57 47.02 47.38 11,807,353 +0.04(+0.07%)
Oct 24, 2013 46.63 47.45 46.57 47.34 9,520,530 +0.94(+2.02%)
Oct 23, 2013 46.35 46.45 46.00 46.40 8,008,153 -0.25(-0.55%)
Oct 22, 2013 46.67 47.29 46.55 46.66 13,075,762 -0.01(-0.03%)
Oct 21, 2013 46.91 47.05 46.49 46.67 12,347,423 -0.10(-0.20%)
Oct 18, 2013 46.36 46.89 45.95 46.77 15,417,615 +0.51(+1.09%)
Oct 17, 2013 45.65 46.37 45.60 46.26 13,499,454 +0.62(+1.35%)
Oct 16, 2013 44.89 45.68 44.76 45.64 11,125,703 +0.99(+2.23%)
Oct 15, 2013 45.04 45.36 44.65 44.65 11,323,359 -0.48(-1.07%)
Oct 14, 2013 44.41 45.21 44.33 45.13 9,560,683 +0.29(+0.65%)
Oct 11, 2013 44.05 44.84 43.75 44.84 12,767,681 +0.74(+1.68%)
Oct 10, 2013 43.38 44.12 43.29 44.10 11,642,923 +1.21(+2.82%)
Oct 09, 2013 42.79 43.09 42.02 42.89 14,410,268 +0.31(+0.72%)
Oct 08, 2013 43.45 43.95 42.58 42.59 18,899,918 -0.89(-2.04%)
Oct 07, 2013 43.85 43.85 43.47 43.47 12,604,910 -0.97(-2.18%)
Oct 04, 2013 44.01 44.60 43.86 44.44 10,037,772 +0.43(+0.97%)
Oct 03, 2013 44.79 44.82 43.80 44.01 21,051,392 -0.74(-1.65%)
Oct 02, 2013 44.77 45.03 44.56 44.75 9,299,309 -0.33(-0.72%)
Oct 01, 2013 44.63 45.17 44.34 45.08 10,019,131 +0.04(+0.09%)
Sep 27, 2013 44.79 45.19 44.75 45.04 7,777,724 -0.12(-0.26%)
Sep 26, 2013 44.90 45.38 44.72 45.16 9,993,170 +0.47(+1.04%)
Sep 25, 2013 45.09 45.26 44.49 44.69 11,343,839 -0.42(-0.92%)
Sep 24, 2013 45.78 45.92 44.94 45.11 16,056,695 -0.68(-1.48%)
Sep 23, 2013 46.19 46.86 45.73 45.78 20,854,262 -0.60(-1.30%)
Sep 20, 2013 45.57 46.39 45.23 46.39 61,857,156 +0.96(+2.12%)
Sep 19, 2013 45.39 46.20 45.26 45.43 14,824,307 +0.25(+0.55%)
Sep 18, 2013 44.43 45.26 44.37 45.18 11,148,930 +0.48(+1.07%)
Sep 17, 2013 44.17 44.77 43.99 44.70 11,143,431 +0.52(+1.17%)
Sep 16, 2013 44.53 44.53 44.07 44.18 12,207,938 +0.09(+0.20%)
Sep 13, 2013 43.28 44.17 43.21 44.10 17,580,348 +0.92(+2.13%)
Sep 12, 2013 43.50 43.82 43.18 43.18 15,032,640 -0.29(-0.67%)
Sep 11, 2013 43.16 43.52 42.67 43.47 11,793,522 +0.40(+0.93%)
Sep 10, 2013 42.56 43.08 42.31 43.07 20,875,980 +1.41(+3.38%)
Sep 09, 2013 41.36 41.68 41.36 41.66 11,429,725 +0.44(+1.06%)
Sep 06, 2013 41.14 41.50 40.84 41.22 7,176,607 +0.11(+0.26%)
Sep 05, 2013 41.09 41.23 40.88 41.11 7,936,711 +0.00(+0.01%)
Sep 04, 2013 41.27 41.50 40.89 41.11 10,450,456 -0.19(-0.47%)
Sep 03, 2013 41.07 41.62 40.89 41.30 13,430,768 +0.61(+1.49%)
Aug 30, 2013 40.92 40.95 40.55 40.69 10,593,884 -0.22(-0.54%)
Aug 29, 2013 40.85 41.36 40.78 40.92 9,931,591 +0.04(+0.09%)
Aug 28, 2013 40.45 41.01 40.45 40.88 16,793,254 +0.24(+0.60%)
Aug 27, 2013 40.36 40.85 40.26 40.64 13,656,074 -0.19(-0.47%)
Aug 26, 2013 41.87 41.87 40.82 40.83 14,763,683 -0.96(-2.29%)
Aug 23, 2013 42.09 42.13 41.44 41.79 10,510,729 +0.04(+0.10%)
Aug 22, 2013 41.91 42.33 41.30 41.74 11,333,732 +0.12(+0.30%)
Aug 21, 2013 40.42 42.35 40.25 41.62 33,134,790 +1.21(+2.98%)
Aug 20, 2013 40.74 40.89 40.34 40.41 15,147,008 -0.41(-1.01%)
Aug 19, 2013 40.21 41.27 40.18 40.82 12,839,217 +0.43(+1.07%)
Aug 16, 2013 40.53 40.77 40.29 40.39 13,516,890 -0.19(-0.46%)
Aug 15, 2013 41.40 41.41 40.47 40.58 18,517,214 -1.03(-2.48%)
Aug 14, 2013 41.88 42.34 41.61 41.61 16,433,397 -0.19(-0.45%)
Aug 13, 2013 42.09 42.13 41.67 41.80 12,228,719 -0.12(-0.29%)
Aug 12, 2013 41.84 41.97 41.60 41.92 14,602,040 -0.01(-0.03%)
Aug 09, 2013 42.16 42.29 41.87 41.93 10,751,725 -0.23(-0.54%)
Aug 08, 2013 42.54 42.57 41.96 42.16 10,319,301 -0.14(-0.34%)
Aug 07, 2013 42.31 42.44 41.95 42.30 16,676,830 -0.35(-0.82%)
Aug 06, 2013 42.96 42.98 42.17 42.65 21,268,362 -0.38(-0.89%)
Aug 05, 2013 42.91 43.17 42.63 43.03 12,306,325 +0.13(+0.29%)
Aug 02, 2013 42.35 42.93 42.17 42.91 23,261,736 +1.13(+2.70%)
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.