Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 56.99 57.25 56.61 56.85 761,644 -0.06(-0.11%)
Oct 30, 2013 57.48 57.66 56.67 56.91 613,915 -0.50(-0.87%)
Oct 29, 2013 57.63 57.91 56.90 57.41 657,157 -0.24(-0.42%)
Oct 28, 2013 57.95 58.21 57.35 57.65 532,905 -0.41(-0.71%)
Oct 25, 2013 58.04 58.39 57.27 58.06 440,085 +0.00(+0.00%)
Oct 24, 2013 57.80 58.21 57.69 58.06 486,115 +0.18(+0.31%)
Oct 23, 2013 57.54 57.92 57.37 57.88 474,775 +0.17(+0.30%)
Oct 22, 2013 57.55 57.92 57.45 57.71 651,459 +0.34(+0.60%)
Oct 21, 2013 57.92 57.96 57.16 57.36 990,403 -0.44(-0.76%)
Oct 18, 2013 57.45 57.90 57.06 57.80 1,084,738 -0.13(-0.22%)
Oct 17, 2013 55.53 57.93 54.98 57.93 2,656,288 +2.60(+4.70%)
Oct 16, 2013 55.46 55.69 55.10 55.33 1,249,004 +0.15(+0.28%)
Oct 15, 2013 54.97 55.45 54.65 55.17 896,070 +0.21(+0.39%)
Oct 14, 2013 54.45 55.13 54.37 54.96 761,963 +0.40(+0.72%)
Oct 11, 2013 54.38 54.67 54.11 54.56 1,420,989 -0.20(-0.36%)
Oct 10, 2013 54.43 54.82 54.41 54.76 650,304 +0.62(+1.14%)
Oct 09, 2013 54.42 54.64 53.91 54.14 1,001,356 -0.25(-0.46%)
Oct 08, 2013 54.98 55.07 54.36 54.39 1,091,169 -0.70(-1.26%)
Oct 07, 2013 55.13 55.65 54.05 55.09 644,380 -0.44(-0.79%)
Oct 04, 2013 54.86 55.60 54.70 55.53 1,059,373 +0.60(+1.09%)
Oct 03, 2013 54.62 55.23 54.35 54.92 979,947 +0.15(+0.28%)
Oct 02, 2013 54.37 54.81 54.10 54.77 931,203 +0.07(+0.13%)
Oct 01, 2013 53.81 55.17 53.68 54.70 1,029,987 +0.64(+1.19%)
Sep 30, 2013 53.34 54.14 53.27 54.06 747,906 +0.15(+0.27%)
Sep 27, 2013 53.92 54.17 53.60 53.91 411,707 -0.15(-0.29%)
Sep 26, 2013 53.63 54.45 53.63 54.07 859,225 +0.58(+1.09%)
Sep 25, 2013 53.57 53.94 53.32 53.48 581,893 -0.17(-0.32%)
Sep 24, 2013 53.48 53.89 52.30 53.65 1,118,033 -0.47(-0.87%)
Sep 23, 2013 54.11 54.47 53.86 54.13 808,771 -0.13(-0.24%)
Sep 20, 2013 54.67 55.10 54.08 54.25 1,373,214 -0.35(-0.64%)
Sep 19, 2013 54.48 55.31 54.39 54.61 758,371 +0.28(+0.52%)
Sep 18, 2013 54.43 54.55 53.88 54.32 1,204,057 -0.09(-0.16%)
Sep 17, 2013 54.47 54.75 54.01 54.41 744,705 -0.15(-0.27%)
Sep 16, 2013 54.67 54.62 54.14 54.55 976,577 +0.36(+0.67%)
Sep 13, 2013 54.20 54.67 53.86 54.19 503,517 -0.07(-0.13%)
Sep 12, 2013 54.43 54.64 53.81 54.26 782,250 -0.30(-0.55%)
Sep 11, 2013 54.90 54.98 53.89 54.56 698,975 -0.27(-0.50%)
Sep 10, 2013 53.68 54.85 53.64 54.84 1,231,970 +1.62(+3.04%)
Sep 09, 2013 53.21 53.66 52.98 53.22 570,408 +0.21(+0.39%)
Sep 06, 2013 53.55 53.81 52.72 53.02 788,279 -0.33(-0.61%)
Sep 05, 2013 53.40 53.88 53.13 53.34 651,137 +0.07(+0.13%)
Sep 04, 2013 53.12 53.73 52.85 53.27 924,619 +0.11(+0.21%)
Sep 03, 2013 53.95 54.15 52.79 53.16 1,193,436 -0.21(-0.38%)
Aug 30, 2013 53.69 54.08 53.11 53.37 675,662 -0.33(-0.62%)
Aug 29, 2013 53.39 54.10 53.37 53.70 475,211 +0.18(+0.34%)
Aug 28, 2013 53.48 53.79 53.37 53.52 544,549 -0.03(-0.06%)
Aug 27, 2013 53.35 53.94 53.05 53.55 741,336 -0.28(-0.52%)
Aug 26, 2013 53.79 54.43 53.75 53.84 686,866 +0.07(+0.13%)
Aug 23, 2013 53.85 53.97 53.38 53.77 568,879 +0.17(+0.32%)
Aug 22, 2013 53.26 53.89 53.07 53.60 294,210 +0.52(+0.98%)
Aug 21, 2013 53.30 53.69 52.97 53.08 364,142 -0.33(-0.62%)
Aug 20, 2013 53.33 53.94 53.23 53.41 394,270 +0.02(+0.03%)
Aug 19, 2013 53.14 53.59 53.02 53.39 558,991 +0.09(+0.16%)
Aug 16, 2013 53.26 53.44 52.94 53.31 577,640 -0.14(-0.26%)
Aug 15, 2013 53.42 53.62 53.05 53.44 913,813 -0.39(-0.73%)
Aug 14, 2013 54.12 54.45 53.61 53.84 649,715 -0.30(-0.55%)
Aug 13, 2013 54.16 54.34 53.79 54.14 485,513 -0.11(-0.20%)
Aug 12, 2013 53.65 54.45 53.65 54.25 511,778 +0.42(+0.78%)
Aug 09, 2013 53.90 54.33 53.67 53.83 688,389 -0.22(-0.41%)
Aug 08, 2013 54.21 54.42 53.82 54.05 811,589 +0.04(+0.08%)
Aug 07, 2013 53.74 54.19 53.54 54.01 1,213,755 -0.02(-0.03%)
Aug 06, 2013 53.91 54.14 53.68 54.03 1,178,023 -0.10(-0.19%)
Aug 05, 2013 53.33 54.21 53.16 54.13 1,580,019 +0.80(+1.51%)
Aug 02, 2013 53.31 53.63 52.95 53.32 2,143,881 -0.05(-0.10%)
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.