Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2013 39.69 39.81 39.18 39.71 1,048,548 +0.51(+1.30%)
Aug 30, 2013 39.57 39.57 39.04 39.20 894,244 -0.24(-0.61%)
Aug 29, 2013 39.35 39.50 39.01 39.44 2,093,369 -0.13(-0.33%)
Aug 28, 2013 39.73 39.97 39.12 39.57 2,700,114 -0.06(-0.15%)
Aug 27, 2013 40.24 40.82 39.29 39.63 1,165,670 -0.54(-1.34%)
Aug 26, 2013 39.78 40.62 39.78 40.17 772,474 +0.39(+0.98%)
Aug 23, 2013 39.29 39.81 38.86 39.78 663,539 +0.54(+1.38%)
Aug 22, 2013 38.78 39.41 38.64 39.24 907,305 +0.60(+1.55%)
Aug 21, 2013 39.26 39.26 38.53 38.64 749,310 -0.76(-1.93%)
Aug 20, 2013 38.70 39.82 38.46 39.40 931,368 +0.76(+1.97%)
Aug 19, 2013 38.85 39.36 38.43 38.64 1,021,390 -0.29(-0.74%)
Aug 16, 2013 39.40 39.66 38.93 38.93 1,173,976 -0.67(-1.69%)
Aug 15, 2013 38.75 39.80 38.54 39.60 1,363,665 +0.49(+1.25%)
Aug 14, 2013 39.19 39.30 38.72 39.11 1,565,500 -0.03(-0.08%)
Aug 13, 2013 40.14 40.20 38.40 39.14 2,894,895 -1.13(-2.81%)
Aug 12, 2013 40.60 41.53 40.17 40.27 1,834,232 -0.63(-1.54%)
Aug 09, 2013 41.41 41.53 40.78 40.90 1,766,478 -0.48(-1.16%)
Aug 08, 2013 42.41 42.58 40.14 41.38 2,980,813 -1.12(-2.64%)
Aug 07, 2013 42.59 43.46 40.40 42.50 2,077,841 -0.43(-1.00%)
Aug 06, 2013 43.42 43.89 42.52 42.93 1,393,719 -0.33(-0.76%)
Aug 05, 2013 43.41 43.55 43.00 43.26 962,013 -0.33(-0.76%)
Aug 02, 2013 43.17 44.17 43.00 43.59 1,426,472 +0.22(+0.51%)
Aug 01, 2013 42.71 44.04 42.37 43.37 1,459,960 +1.33(+3.16%)
Jul 31, 2013 41.51 42.40 41.50 42.04 958,732 +0.67(+1.62%)
Jul 30, 2013 41.10 41.46 40.80 41.37 645,889 +0.27(+0.66%)
Jul 29, 2013 40.83 41.13 40.47 41.10 632,641 +0.27(+0.66%)
Jul 26, 2013 40.77 41.04 40.32 40.83 1,090,725 +0.02(+0.05%)
Jul 25, 2013 40.83 41.86 40.49 40.81 1,645,207 -0.05(-0.12%)
Jul 24, 2013 42.19 42.19 40.16 40.86 1,266,858 -1.20(-2.85%)
Jul 23, 2013 41.97 42.45 41.74 42.06 1,038,988 +0.26(+0.62%)
Jul 22, 2013 42.54 42.54 41.77 41.80 1,003,518 -0.74(-1.74%)
Jul 19, 2013 41.77 42.65 40.94 42.54 1,145,038 +0.92(+2.21%)
Jul 18, 2013 41.51 42.16 41.26 41.62 1,292,603 +0.29(+0.70%)
Jul 17, 2013 41.41 41.72 41.11 41.33 1,210,965 +0.17(+0.41%)
Jul 16, 2013 41.64 42.05 40.90 41.16 1,451,105 -0.41(-0.99%)
Jul 15, 2013 41.83 42.00 41.38 41.57 786,536 -0.33(-0.79%)
Jul 12, 2013 41.75 41.95 40.85 41.90 910,094 +0.14(+0.34%)
Jul 11, 2013 42.13 42.80 41.71 41.76 1,386,286 +0.40(+0.97%)
Jul 10, 2013 41.97 42.21 40.87 41.36 1,333,601 -0.66(-1.57%)
Jul 09, 2013 41.15 42.10 40.81 42.02 1,515,686 +1.13(+2.76%)
Jul 08, 2013 41.70 42.00 40.69 40.89 1,186,491 -0.59(-1.42%)
Jul 05, 2013 41.07 41.81 40.66 41.48 1,291,760 +0.66(+1.62%)
Jul 03, 2013 40.70 40.89 39.76 40.82 1,153,745 +0.48(+1.19%)
Jul 02, 2013 39.87 40.79 39.85 40.34 1,219,719 +0.62(+1.56%)
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.