Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 47.81 47.83 46.90 47.05 4,551,667 -0.35(-0.75%)
Nov 27, 2013 47.10 47.68 47.01 47.41 6,477,245 +0.40(+0.85%)
Nov 26, 2013 46.98 47.41 46.96 47.01 7,968,699 +0.08(+0.17%)
Nov 25, 2013 46.88 47.07 46.80 46.93 6,812,084 +0.04(+0.09%)
Nov 22, 2013 46.82 47.17 46.60 46.88 11,067,418 -0.36(-0.76%)
Nov 21, 2013 47.35 47.78 46.73 47.24 22,256,672 -1.69(-3.46%)
Nov 20, 2013 49.19 49.50 48.74 48.94 6,468,020 -0.10(-0.21%)
Nov 19, 2013 48.88 49.26 48.82 49.04 4,562,345 +0.13(+0.27%)
Nov 18, 2013 49.10 49.16 48.73 48.91 4,724,588 -0.01(-0.02%)
Nov 15, 2013 48.77 49.04 48.57 48.91 4,844,854 +0.16(+0.33%)
Nov 14, 2013 48.63 48.84 48.43 48.75 6,329,485 -0.15(-0.30%)
Nov 13, 2013 47.84 48.96 47.81 48.90 7,764,436 +1.05(+2.19%)
Nov 12, 2013 48.02 48.33 47.77 47.85 4,350,935 -0.18(-0.38%)
Nov 11, 2013 47.61 48.15 47.60 48.04 3,569,627 +0.42(+0.89%)
Nov 08, 2013 47.35 47.63 47.19 47.61 5,083,008 +0.21(+0.45%)
Nov 07, 2013 48.18 48.26 47.39 47.40 7,048,438 -0.64(-1.34%)
Nov 06, 2013 47.57 48.32 47.37 48.04 6,139,485 +0.78(+1.66%)
Nov 05, 2013 47.60 47.71 47.24 47.26 6,977,679 -0.43(-0.90%)
Nov 04, 2013 47.51 47.79 47.40 47.69 5,960,506 +0.44(+0.93%)
Nov 01, 2013 47.45 47.48 46.98 47.25 5,153,818 -0.12(-0.26%)
Oct 31, 2013 48.31 48.34 47.28 47.38 10,230,417 -0.67(-1.40%)
Oct 30, 2013 47.05 48.23 46.43 48.05 11,715,308 +1.02(+2.16%)
Oct 29, 2013 47.39 47.46 46.95 47.03 8,270,888 -0.41(-0.86%)
Oct 28, 2013 46.71 47.57 46.48 47.44 7,660,896 +0.59(+1.26%)
Oct 25, 2013 46.92 46.93 46.52 46.85 5,892,394 -0.04(-0.09%)
Oct 24, 2013 47.11 47.20 46.80 46.90 6,341,528 -0.10(-0.22%)
Oct 23, 2013 47.53 47.66 46.98 47.00 6,382,798 -0.62(-1.31%)
Oct 22, 2013 47.38 47.87 47.14 47.62 5,166,598 +0.31(+0.65%)
Oct 21, 2013 47.33 47.48 46.92 47.31 3,829,443 +0.02(+0.05%)
Oct 18, 2013 47.66 47.72 47.11 47.29 8,016,581 -0.14(-0.29%)
Oct 17, 2013 46.54 47.44 46.49 47.43 4,785,993 +0.70(+1.50%)
Oct 16, 2013 46.14 46.73 46.13 46.73 4,313,267 +0.71(+1.54%)
Oct 15, 2013 46.44 46.47 45.99 46.02 5,257,354 -0.53(-1.13%)
Oct 14, 2013 45.92 46.60 45.92 46.54 4,241,239 +0.32(+0.70%)
Oct 11, 2013 46.17 46.24 45.67 46.22 4,837,894 -0.18(-0.38%)
Oct 10, 2013 46.19 46.49 46.08 46.40 3,607,734 +0.56(+1.21%)
Oct 09, 2013 45.50 45.93 45.43 45.84 5,277,885 +0.41(+0.90%)
Oct 08, 2013 45.86 45.95 45.36 45.43 6,035,582 -0.40(-0.88%)
Oct 07, 2013 46.16 46.29 45.82 45.84 4,511,634 -0.53(-1.15%)
Oct 04, 2013 46.39 46.40 46.13 46.37 3,817,276 -0.03(-0.06%)
Oct 03, 2013 46.51 46.60 46.14 46.40 5,421,713 -0.15(-0.31%)
Oct 02, 2013 46.60 46.60 46.22 46.54 4,887,694 -0.19(-0.41%)
Oct 01, 2013 46.76 46.86 46.56 46.73 5,642,115 -0.05(-0.11%)
Sep 30, 2013 46.45 46.79 46.35 46.79 6,252,641 +0.03(+0.06%)
Sep 27, 2013 46.33 47.01 46.28 46.76 4,619,829 +0.42(+0.90%)
Sep 26, 2013 46.38 46.73 46.18 46.34 5,517,504 +0.09(+0.21%)
Sep 25, 2013 46.77 46.80 45.92 46.24 8,650,502 -0.49(-1.05%)
Sep 24, 2013 46.87 46.98 46.65 46.73 5,627,720 -0.36(-0.76%)
Sep 23, 2013 47.20 47.28 46.92 47.09 3,413,373 -0.11(-0.23%)
Sep 20, 2013 47.78 47.89 47.20 47.20 6,389,752 -0.61(-1.28%)
Sep 19, 2013 47.96 47.96 47.53 47.82 3,947,526 -0.07(-0.14%)
Sep 18, 2013 46.97 47.92 46.95 47.88 5,941,660 +0.80(+1.71%)
Sep 17, 2013 46.72 47.12 46.72 47.08 3,476,229 +0.43(+0.92%)
Sep 16, 2013 47.09 47.11 46.59 46.65 4,329,232 +0.02(+0.05%)
Sep 13, 2013 46.98 47.17 46.57 46.62 5,627,737 -0.24(-0.51%)
Sep 12, 2013 47.63 47.70 46.55 46.87 7,653,461 -0.66(-1.38%)
Sep 11, 2013 47.33 47.54 47.20 47.52 4,826,381 +0.19(+0.40%)
Sep 10, 2013 47.13 47.45 46.95 47.33 6,057,443 +0.59(+1.25%)
Sep 09, 2013 46.33 46.82 46.33 46.75 4,560,307 +0.47(+1.01%)
Sep 06, 2013 46.49 46.63 46.13 46.28 4,521,568 -0.12(-0.27%)
Sep 05, 2013 46.55 46.73 46.41 46.41 4,146,013 -0.07(-0.14%)
Sep 04, 2013 46.50 46.65 46.39 46.47 5,672,186 -0.03(-0.06%)
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.