Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 46.50 46.59 45.88 46.11 3,717,100 -0.29(-0.63%)
Oct 30, 2013 46.20 46.73 45.93 46.40 3,683,707 +0.27(+0.59%)
Oct 29, 2013 45.65 46.26 45.65 46.13 5,053,660 +0.69(+1.52%)
Oct 28, 2013 44.40 45.65 44.17 45.44 5,108,897 +0.55(+1.23%)
Oct 25, 2013 45.24 45.24 44.68 44.89 3,588,961 -0.21(-0.47%)
Oct 24, 2013 44.57 45.20 44.13 45.10 3,876,775 +0.56(+1.26%)
Oct 23, 2013 44.55 44.78 44.08 44.54 2,830,884 -0.06(-0.13%)
Oct 22, 2013 44.22 44.71 44.02 44.60 4,372,436 +0.36(+0.81%)
Oct 21, 2013 44.47 44.55 43.89 44.24 2,858,564 -0.15(-0.34%)
Oct 18, 2013 44.51 44.65 43.70 44.39 5,299,274 -0.07(-0.16%)
Oct 17, 2013 43.62 44.56 43.51 44.46 5,699,781 +0.67(+1.53%)
Oct 16, 2013 42.66 43.87 42.60 43.79 8,316,011 +1.31(+3.08%)
Oct 15, 2013 42.68 43.07 42.27 42.48 5,411,918 -0.10(-0.23%)
Oct 14, 2013 42.45 42.72 42.23 42.58 4,611,874 -0.06(-0.14%)
Oct 11, 2013 43.02 43.04 42.22 42.64 5,182,840 -0.57(-1.32%)
Oct 10, 2013 43.02 43.33 42.86 43.21 3,442,468 +0.85(+2.01%)
Oct 09, 2013 42.57 42.75 42.18 42.36 5,073,561 -0.09(-0.21%)
Oct 08, 2013 43.12 43.20 42.39 42.45 5,168,591 -0.54(-1.26%)
Oct 07, 2013 43.62 43.64 42.99 42.99 4,537,222 -1.08(-2.45%)
Oct 04, 2013 44.28 44.28 43.73 44.07 4,433,027 -0.14(-0.32%)
Oct 03, 2013 43.96 44.45 43.58 44.21 5,816,658 +0.24(+0.55%)
Oct 02, 2013 43.18 43.98 43.01 43.97 5,546,830 +0.53(+1.22%)
Oct 01, 2013 43.23 43.80 43.21 43.44 4,635,779 -0.08(-0.18%)
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 44.78 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 44.97 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 47.46 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%)
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.