Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 43.29 43.80 43.22 43.52 5,432,068 +0.20(+0.46%)
Sep 26, 2013 42.89 43.35 42.68 43.32 5,056,956 +0.52(+1.21%)
Sep 25, 2013 43.61 43.74 42.70 42.80 6,905,094 -0.78(-1.79%)
Sep 24, 2013 44.49 44.62 43.40 43.58 7,696,808 -1.11(-2.48%)
Sep 23, 2013 44.62 44.77 44.17 44.69 4,395,994 +0.07(+0.16%)
Sep 20, 2013 45.39 45.57 44.58 44.62 5,410,871 -0.83(-1.83%)
Sep 19, 2013 45.66 45.98 45.34 45.45 3,423,953 -0.13(-0.29%)
Sep 18, 2013 45.17 45.78 44.50 45.58 4,254,470 +0.53(+1.18%)
Sep 17, 2013 44.99 45.31 44.98 45.05 3,012,347 +0.08(+0.18%)
Sep 16, 2013 45.16 45.19 44.83 44.97 3,408,870 +0.27(+0.60%)
Sep 13, 2013 43.82 44.71 43.50 44.70 5,980,632 +1.17(+2.69%)
Sep 12, 2013 44.09 44.37 43.48 43.53 6,378,982 -0.61(-1.38%)
Sep 11, 2013 44.40 44.46 43.88 44.14 6,771,850 -0.44(-0.99%)
Sep 10, 2013 45.65 45.69 44.46 44.58 6,135,515 -0.82(-1.81%)
Sep 09, 2013 45.18 45.65 45.17 45.40 3,102,766 +0.32(+0.71%)
Sep 06, 2013 46.10 46.18 44.95 45.08 6,742,446 -0.94(-2.04%)
Sep 05, 2013 44.83 46.03 44.80 46.02 6,979,890 +1.22(+2.72%)
Sep 04, 2013 44.15 45.00 44.12 44.80 4,901,704 +0.52(+1.17%)
Sep 03, 2013 44.76 45.00 44.09 44.28 5,271,857 -0.15(-0.34%)
Aug 30, 2013 44.68 44.86 44.25 44.43 3,341,296 -0.18(-0.40%)
Aug 29, 2013 44.21 45.19 44.11 44.61 5,677,338 +0.29(+0.65%)
Aug 28, 2013 43.52 44.58 43.35 44.32 7,096,097 +0.85(+1.96%)
Aug 27, 2013 43.80 43.94 43.38 43.47 5,328,355 -0.69(-1.56%)
Aug 26, 2013 44.76 44.90 44.13 44.16 5,261,995 -0.63(-1.41%)
Aug 23, 2013 44.92 45.08 44.44 44.79 3,713,771 -0.16(-0.36%)
Aug 22, 2013 45.00 45.37 44.80 44.95 2,911,648 +0.02(+0.04%)
Aug 21, 2013 45.41 45.64 44.56 44.93 6,890,105 -0.68(-1.49%)
Aug 20, 2013 45.10 45.75 44.99 45.61 8,223,363 +0.66(+1.47%)
Aug 19, 2013 45.07 45.37 44.80 44.95 4,549,882 -0.04(-0.09%)
Aug 16, 2013 46.13 46.13 44.98 44.99 7,749,676 -1.31(-2.83%)
Aug 15, 2013 45.85 46.41 45.26 46.30 9,926,046 -0.03(-0.06%)
Aug 14, 2013 46.69 46.95 46.06 46.33 17,030,060 -2.17(-4.47%)
Aug 13, 2013 48.00 48.65 47.90 48.50 6,365,975 +0.39(+0.81%)
Aug 12, 2013 48.25 48.48 47.93 48.11 4,969,450 -0.41(-0.85%)
Aug 09, 2013 48.18 48.60 47.66 48.52 4,733,585 +0.29(+0.60%)
Aug 08, 2013 48.04 48.37 47.32 48.23 6,228,827 +0.40(+0.84%)
Aug 07, 2013 48.13 48.19 47.45 47.83 4,850,617 -0.61(-1.26%)
Aug 06, 2013 49.34 49.52 47.91 48.44 4,774,523 -1.23(-2.48%)
Aug 05, 2013 49.28 49.72 49.22 49.67 2,099,974 +0.21(+0.42%)
Aug 02, 2013 49.15 49.49 48.95 49.46 2,150,595 +0.19(+0.39%)
Aug 01, 2013 48.92 49.54 48.63 49.27 4,129,642 +0.93(+1.92%)
Jul 31, 2013 48.29 48.96 48.11 48.34 4,700,612 +0.18(+0.37%)
Jul 30, 2013 48.53 48.70 47.90 48.16 4,140,002 -0.11(-0.23%)
Jul 29, 2013 48.08 48.52 47.97 48.27 1,993,962 +0.10(+0.21%)
Jul 26, 2013 47.79 48.23 47.48 48.17 2,569,066 +0.17(+0.35%)
Jul 25, 2013 48.21 48.33 47.65 48.00 4,021,048 -0.30(-0.62%)
Jul 24, 2013 48.86 49.13 48.15 48.30 4,017,473 -0.49(-1.00%)
Jul 23, 2013 48.98 49.35 48.60 48.79 2,824,430 -0.12(-0.25%)
Jul 22, 2013 49.13 49.54 48.91 48.91 2,953,337 -0.12(-0.24%)
Jul 19, 2013 49.25 49.25 48.23 49.03 5,933,190 -0.18(-0.37%)
Jul 18, 2013 49.59 49.62 48.82 49.21 3,187,186 -0.32(-0.65%)
Jul 17, 2013 49.84 49.92 49.47 49.53 1,429,841 -0.22(-0.44%)
Jul 16, 2013 50.26 50.50 49.52 49.75 5,493,783 -0.47(-0.94%)
Jul 15, 2013 49.71 50.50 49.59 50.22 3,858,441 +0.79(+1.60%)
Jul 12, 2013 49.69 50.05 49.24 49.43 3,546,426 -0.26(-0.52%)
Jul 11, 2013 50.00 50.04 49.18 49.69 3,675,369 +0.22(+0.44%)
Jul 10, 2013 50.25 50.49 48.96 49.47 4,734,646 -0.90(-1.79%)
Jul 09, 2013 50.50 50.77 50.27 50.37 2,919,525 +0.10(+0.20%)
Jul 08, 2013 49.36 50.47 49.34 50.27 3,735,662 +1.09(+2.22%)
Jul 05, 2013 49.00 49.24 48.47 49.18 2,022,513 +0.70(+1.44%)
Jul 03, 2013 48.04 48.55 47.79 48.48 2,003,322 +0.08(+0.17%)
Jul 02, 2013 48.25 48.68 48.01 48.40 3,605,398 +0.14(+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.