Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 44.91 44.98 44.52 44.57 2,712,911 -0.38(-0.85%)
Oct 30, 2013 45.21 45.29 44.85 44.95 2,781,367 -0.35(-0.76%)
Oct 29, 2013 44.82 45.38 44.75 45.29 3,469,506 +0.58(+1.31%)
Oct 28, 2013 43.98 44.83 43.92 44.71 4,139,797 +0.72(+1.63%)
Oct 25, 2013 43.70 43.99 43.53 43.99 1,585,615 +0.21(+0.48%)
Oct 24, 2013 44.02 44.02 43.55 43.78 1,621,585 -0.13(-0.30%)
Oct 23, 2013 43.56 44.04 43.51 43.91 2,137,289 +0.30(+0.69%)
Oct 22, 2013 43.07 43.73 42.97 43.61 2,008,849 +0.59(+1.38%)
Oct 21, 2013 42.63 43.06 42.45 43.02 2,326,447 -0.28(-0.65%)
Oct 18, 2013 43.02 43.40 42.99 43.30 3,140,866 +0.35(+0.80%)
Oct 17, 2013 42.64 42.98 42.56 42.95 1,950,614 +0.20(+0.48%)
Oct 16, 2013 42.51 43.04 42.40 42.75 3,096,190 +0.48(+1.13%)
Oct 15, 2013 42.47 42.59 42.22 42.27 1,426,874 -0.21(-0.50%)
Oct 14, 2013 42.56 42.62 42.31 42.48 1,696,027 -0.33(-0.77%)
Oct 11, 2013 42.75 42.83 42.54 42.81 1,321,933 +0.07(+0.16%)
Oct 10, 2013 42.31 42.74 42.16 42.74 1,526,102 +0.74(+1.76%)
Oct 09, 2013 42.11 42.20 41.56 42.00 3,599,619 +0.01(+0.02%)
Oct 08, 2013 41.92 42.30 41.67 41.99 3,808,120 +0.06(+0.13%)
Oct 07, 2013 41.59 42.12 41.58 41.94 2,044,338 +0.11(+0.27%)
Oct 04, 2013 41.49 41.87 41.33 41.82 1,913,972 +0.33(+0.80%)
Oct 03, 2013 41.42 41.70 41.26 41.49 2,561,674 +0.00(+0.00%)
Oct 02, 2013 41.27 41.51 40.87 41.49 2,438,831 +0.10(+0.24%)
Oct 01, 2013 41.23 41.44 41.11 41.39 3,089,233 +0.01(+0.03%)
Sep 30, 2013 41.42 41.62 41.28 41.38 2,503,644 -0.20(-0.49%)
Sep 27, 2013 42.06 42.08 41.28 41.58 3,015,981 -0.58(-1.39%)
Sep 26, 2013 42.19 42.34 42.01 42.17 2,378,217 -0.02(-0.05%)
Sep 25, 2013 42.26 42.37 42.14 42.19 2,524,628 -0.06(-0.13%)
Sep 24, 2013 42.38 42.40 42.04 42.25 2,186,517 -0.20(-0.46%)
Sep 23, 2013 42.55 42.67 42.29 42.44 1,603,209 -0.23(-0.54%)
Sep 20, 2013 43.04 43.04 42.61 42.68 3,119,110 -0.36(-0.84%)
Sep 19, 2013 43.10 43.17 42.64 43.04 3,756,673 -0.09(-0.21%)
Sep 18, 2013 42.68 43.28 42.48 43.13 3,183,739 +0.40(+0.94%)
Sep 17, 2013 42.59 42.75 42.35 42.73 3,152,931 -0.24(-0.56%)
Sep 16, 2013 43.11 43.22 42.87 42.97 1,858,598 +0.24(+0.56%)
Sep 13, 2013 42.48 42.76 42.36 42.73 1,623,586 +0.37(+0.86%)
Sep 12, 2013 42.32 42.47 42.16 42.36 2,024,719 +0.03(+0.07%)
Sep 11, 2013 41.91 42.41 41.90 42.33 4,016,370 +0.44(+1.04%)
Sep 10, 2013 42.63 42.71 41.81 41.89 3,721,330 -0.56(-1.33%)
Sep 09, 2013 42.56 42.63 42.32 42.46 2,594,480 +0.02(+0.05%)
Sep 06, 2013 42.68 42.83 42.37 42.44 1,836,629 -0.13(-0.31%)
Sep 05, 2013 42.74 42.85 42.51 42.57 2,064,415 -0.26(-0.61%)
Sep 04, 2013 42.78 42.85 42.59 42.83 2,139,013 +0.03(+0.07%)
Sep 03, 2013 43.15 43.23 42.56 42.80 2,309,541 +0.03(+0.07%)
Aug 30, 2013 42.73 42.91 42.61 42.78 1,768,702 +0.08(+0.20%)
Aug 29, 2013 42.81 42.95 42.47 42.69 1,977,387 -0.02(-0.05%)
Aug 28, 2013 43.01 43.09 42.71 42.71 2,263,924 -0.38(-0.89%)
Aug 27, 2013 42.89 43.33 42.82 43.10 2,182,007 -0.05(-0.11%)
Aug 26, 2013 43.89 43.89 43.12 43.15 2,142,678 -0.72(-1.64%)
Aug 23, 2013 43.80 43.96 43.68 43.87 1,577,823 +0.22(+0.50%)
Aug 22, 2013 43.41 43.74 43.31 43.65 1,978,283 +0.27(+0.61%)
Aug 21, 2013 43.83 43.83 43.30 43.38 2,753,272 -0.40(-0.91%)
Aug 20, 2013 43.94 44.26 43.78 43.78 2,818,886 -0.13(-0.30%)
Aug 19, 2013 44.00 44.17 43.84 43.91 2,080,284 -0.10(-0.24%)
Aug 16, 2013 44.82 44.93 43.94 44.02 4,641,792 -1.06(-2.34%)
Aug 15, 2013 45.49 45.50 44.86 45.08 2,852,002 -0.67(-1.47%)
Aug 14, 2013 46.11 46.12 45.75 45.75 3,000,730 -0.34(-0.73%)
Aug 13, 2013 46.04 46.32 45.83 46.08 2,510,885 +0.12(+0.26%)
Aug 12, 2013 45.87 46.01 45.78 45.96 1,958,078 +0.03(+0.08%)
Aug 09, 2013 45.94 46.03 45.80 45.93 2,139,866 +0.01(+0.03%)
Aug 08, 2013 45.93 46.06 45.75 45.91 1,798,335 +0.09(+0.20%)
Aug 07, 2013 45.93 45.99 45.61 45.82 2,666,637 -0.19(-0.41%)
Aug 06, 2013 45.62 46.08 45.44 46.01 3,233,737 +0.43(+0.95%)
Aug 05, 2013 45.61 45.77 45.36 45.58 1,979,601 -0.03(-0.08%)
Aug 02, 2013 45.83 45.84 44.94 45.61 4,071,565 -0.13(-0.29%)
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.