Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 42.11 42.27 41.82 42.03 6,238,464 -0.77(-1.80%)
Sep 27, 2013 42.56 42.80 42.48 42.80 3,979,991 +0.14(+0.33%)
Sep 26, 2013 42.53 42.80 42.50 42.66 9,222,145 +0.27(+0.64%)
Sep 25, 2013 42.25 42.53 42.22 42.39 3,231,248 +0.11(+0.26%)
Sep 24, 2013 42.38 42.47 42.21 42.28 2,832,209 +0.01(+0.02%)
Sep 23, 2013 42.46 42.51 42.15 42.27 2,924,628 -0.19(-0.45%)
Sep 20, 2013 42.85 42.86 42.40 42.46 6,691,862 +0.13(+0.31%)
Sep 19, 2013 42.39 42.43 42.20 42.33 3,895,446 -0.09(-0.21%)
Sep 18, 2013 42.02 42.54 41.78 42.42 5,246,813 +0.40(+0.95%)
Sep 17, 2013 42.04 42.18 41.95 42.02 2,294,843 -0.10(-0.24%)
Sep 16, 2013 42.52 42.54 42.10 42.12 4,303,572 +0.18(+0.43%)
Sep 13, 2013 42.00 42.13 41.88 41.94 3,616,883 -0.16(-0.38%)
Sep 12, 2013 42.31 42.42 42.05 42.10 4,567,445 -0.19(-0.45%)
Sep 11, 2013 42.06 42.34 42.05 42.29 5,062,789 +0.27(+0.64%)
Sep 10, 2013 41.86 42.04 41.77 42.02 2,810,559 +0.13(+0.31%)
Sep 09, 2013 41.83 41.99 41.77 41.89 2,436,460 +0.07(+0.17%)
Sep 06, 2013 41.74 41.92 41.50 41.82 3,410,196 +0.27(+0.65%)
Sep 05, 2013 41.39 41.71 41.38 41.55 2,318,122 +0.14(+0.34%)
Sep 04, 2013 41.30 41.60 41.28 41.41 2,711,258 +0.08(+0.19%)
Sep 03, 2013 41.39 41.45 41.08 41.33 3,694,171 +0.03(+0.07%)
Aug 30, 2013 41.49 41.53 41.25 41.30 3,406,359 -0.34(-0.82%)
Aug 29, 2013 41.83 41.91 41.58 41.64 3,671,766 -0.48(-1.14%)
Aug 28, 2013 41.97 42.22 41.84 42.12 5,294,629 +0.65(+1.57%)
Aug 27, 2013 41.36 41.78 41.34 41.47 3,374,857 +0.11(+0.27%)
Aug 26, 2013 41.54 41.55 41.29 41.36 2,704,129 -0.15(-0.36%)
Aug 23, 2013 41.16 41.54 41.11 41.51 4,139,564 +0.60(+1.47%)
Aug 22, 2013 40.82 40.99 40.75 40.91 2,781,284 +0.38(+0.94%)
Aug 21, 2013 40.84 40.89 40.51 40.53 4,295,251 -0.37(-0.90%)
Aug 20, 2013 41.02 41.13 40.90 40.90 4,338,025 -0.20(-0.49%)
Aug 19, 2013 41.29 41.35 41.05 41.10 3,610,303 -0.22(-0.53%)
Aug 16, 2013 41.32 41.41 41.20 41.32 3,624,361 +0.05(+0.12%)
Aug 15, 2013 41.10 41.47 41.01 41.27 4,343,880 -0.07(-0.17%)
Aug 14, 2013 41.64 41.71 41.33 41.34 6,204,847 -0.05(-0.12%)
Aug 13, 2013 41.26 41.43 41.05 41.39 4,371,254 +0.31(+0.75%)
Aug 12, 2013 41.25 41.31 41.03 41.08 3,665,275 -0.19(-0.46%)
Aug 09, 2013 41.34 41.49 41.23 41.27 3,005,691 -0.01(-0.02%)
Aug 08, 2013 41.36 41.45 41.11 41.28 3,371,923 +0.05(+0.12%)
Aug 07, 2013 41.47 41.65 41.23 41.23 5,297,740 -0.61(-1.46%)
Aug 06, 2013 41.91 41.96 41.72 41.84 5,141,653 -0.13(-0.31%)
Aug 05, 2013 41.91 42.04 41.81 41.97 5,042,354 +0.04(+0.10%)
Aug 02, 2013 41.82 41.94 41.66 41.93 4,654,576 +0.21(+0.50%)
Aug 01, 2013 41.57 41.83 41.51 41.72 6,298,295 +0.28(+0.68%)
Jul 31, 2013 41.64 41.75 41.37 41.44 7,895,170 -0.30(-0.72%)
Jul 30, 2013 41.65 41.83 41.26 41.74 14,995,055 -1.38(-3.20%)
Jul 29, 2013 43.38 43.41 42.96 43.12 4,147,840 -0.46(-1.06%)
Jul 26, 2013 43.61 43.68 43.34 43.58 3,247,846 -0.11(-0.25%)
Jul 25, 2013 43.46 43.73 43.41 43.69 2,757,483 +0.25(+0.58%)
Jul 24, 2013 43.74 43.75 43.35 43.44 3,815,056 -0.11(-0.25%)
Jul 23, 2013 43.55 43.64 43.34 43.55 4,179,586 +0.35(+0.81%)
Jul 22, 2013 43.09 43.38 43.05 43.20 5,126,958 +0.19(+0.44%)
Jul 19, 2013 42.90 43.09 42.80 43.01 5,240,945 +0.30(+0.70%)
Jul 18, 2013 42.88 43.01 42.63 42.71 6,084,065 +0.16(+0.38%)
Jul 17, 2013 42.57 42.70 42.44 42.55 2,759,962 +0.01(+0.02%)
Jul 16, 2013 42.36 42.54 42.15 42.54 4,714,047 +0.40(+0.95%)
Jul 15, 2013 42.21 42.38 42.12 42.14 4,941,200 -0.05(-0.12%)
Jul 12, 2013 42.29 42.35 42.14 42.19 4,999,163 -0.35(-0.82%)
Jul 11, 2013 42.47 42.56 42.23 42.54 7,478,577 +0.42(+1.00%)
Jul 10, 2013 41.95 42.27 41.88 42.12 7,890,422 +0.47(+1.13%)
Jul 09, 2013 41.28 41.80 41.43 41.65 7,075,936 +0.37(+0.90%)
Jul 08, 2013 41.28 41.47 41.18 41.28 8,651,652 +0.11(+0.27%)
Jul 05, 2013 40.88 41.19 40.68 41.17 6,698,566 -0.01(-0.02%)
Jul 03, 2013 41.05 41.31 40.96 41.18 4,303,817 -0.20(-0.48%)
Jul 02, 2013 41.50 41.67 41.24 41.38 10,322,706 -0.26(-0.62%)
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.