Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 47.16 47.74 47.00 47.33 692,579 +0.24(+0.52%)
Oct 30, 2013 47.22 47.55 46.75 47.09 543,845 -0.23(-0.50%)
Oct 29, 2013 47.06 47.32 46.93 47.32 779,948 +0.42(+0.90%)
Oct 28, 2013 46.75 47.09 46.66 46.90 844,168 +0.16(+0.35%)
Oct 25, 2013 46.15 46.79 46.03 46.74 601,719 +0.54(+1.17%)
Oct 24, 2013 47.26 47.36 45.94 46.20 834,141 -1.17(-2.48%)
Oct 23, 2013 47.87 48.02 47.19 47.37 1,063,630 -0.57(-1.20%)
Oct 22, 2013 48.36 48.77 47.94 47.94 1,044,819 -0.21(-0.44%)
Oct 21, 2013 48.06 48.23 47.79 48.15 544,272 +0.14(+0.29%)
Oct 18, 2013 48.13 48.25 47.33 48.02 725,422 +0.15(+0.32%)
Oct 17, 2013 47.27 47.93 47.27 47.86 857,555 +0.42(+0.89%)
Oct 16, 2013 46.79 47.55 46.73 47.44 615,713 +0.99(+2.13%)
Oct 15, 2013 46.78 46.98 46.36 46.45 452,681 -0.40(-0.85%)
Oct 14, 2013 46.53 46.98 46.44 46.85 604,808 +0.16(+0.35%)
Oct 11, 2013 46.91 46.94 46.50 46.69 984,926 +0.34(+0.73%)
Oct 10, 2013 45.48 46.37 45.48 46.35 465,466 +1.21(+2.67%)
Oct 09, 2013 44.84 45.36 44.67 45.14 828,300 +0.52(+1.16%)
Oct 08, 2013 44.73 44.87 44.20 44.63 928,804 +0.04(+0.09%)
Oct 07, 2013 44.39 45.05 44.17 44.59 884,593 -0.13(-0.29%)
Oct 04, 2013 43.95 44.72 43.89 44.71 613,076 +0.88(+2.01%)
Oct 03, 2013 43.88 44.07 43.52 43.83 611,766 -0.02(-0.06%)
Oct 02, 2013 43.80 43.96 43.55 43.86 538,491 -0.14(-0.31%)
Oct 01, 2013 43.86 43.99 43.52 43.99 592,689 +0.05(+0.11%)
Sep 27, 2013 44.29 44.35 43.78 43.95 573,655 -0.53(-1.18%)
Sep 26, 2013 44.46 44.71 44.20 44.47 493,112 +0.14(+0.31%)
Sep 25, 2013 44.30 44.36 44.20 44.33 623,071 +0.15(+0.35%)
Sep 24, 2013 43.70 44.60 43.60 44.18 722,658 +0.49(+1.11%)
Sep 23, 2013 43.55 43.69 43.26 43.69 1,047,990 +0.15(+0.33%)
Sep 20, 2013 44.46 44.46 43.44 43.55 1,841,896 -0.96(-2.16%)
Sep 19, 2013 45.52 45.64 44.42 44.51 1,069,593 -0.66(-1.45%)
Sep 18, 2013 45.46 45.49 45.09 45.17 831,743 -0.28(-0.61%)
Sep 17, 2013 45.34 45.66 45.34 45.44 1,040,678 +0.11(+0.25%)
Sep 16, 2013 45.26 45.49 45.00 45.33 442,910 +0.65(+1.45%)
Sep 13, 2013 44.76 44.93 44.40 44.68 488,276 +0.09(+0.20%)
Sep 12, 2013 45.22 45.22 44.51 44.59 429,915 -0.59(-1.31%)
Sep 11, 2013 45.16 45.18 44.64 45.18 623,001 +0.02(+0.05%)
Sep 10, 2013 44.41 45.17 44.32 45.16 746,952 +1.07(+2.42%)
Sep 09, 2013 43.22 44.15 43.22 44.09 539,968 +0.62(+1.41%)
Sep 06, 2013 43.82 43.98 42.93 43.48 415,549 -0.31(-0.70%)
Sep 05, 2013 44.00 44.10 43.69 43.78 463,908 -0.29(-0.66%)
Sep 04, 2013 43.52 44.33 43.52 44.08 461,454 +0.49(+1.11%)
Sep 03, 2013 43.48 43.91 43.23 43.59 533,675 +0.66(+1.55%)
Aug 30, 2013 43.48 43.56 42.84 42.93 581,790 -0.45(-1.04%)
Aug 29, 2013 43.19 43.60 43.10 43.38 543,055 +0.15(+0.34%)
Aug 28, 2013 43.52 43.63 43.19 43.23 913,566 -0.32(-0.74%)
Aug 27, 2013 44.41 44.64 43.52 43.56 656,642 -1.40(-3.11%)
Aug 26, 2013 45.35 45.42 44.80 44.96 500,840 -0.39(-0.86%)
Aug 23, 2013 45.05 45.38 44.76 45.35 608,159 +0.36(+0.81%)
Aug 22, 2013 44.33 45.18 44.33 44.98 425,463 +0.79(+1.80%)
Aug 21, 2013 44.34 44.66 44.12 44.19 456,751 -0.19(-0.44%)
Aug 20, 2013 43.99 44.53 43.66 44.38 644,738 +0.53(+1.21%)
Aug 19, 2013 44.44 44.53 43.85 43.85 395,619 -0.64(-1.45%)
Aug 16, 2013 44.05 44.67 43.95 44.49 431,915 +0.40(+0.91%)
Aug 15, 2013 44.43 44.59 44.07 44.09 636,730 -0.68(-1.53%)
Aug 14, 2013 44.87 45.21 44.66 44.78 505,376 -0.15(-0.32%)
Aug 13, 2013 44.91 45.10 44.53 44.92 997,312 +0.06(+0.13%)
Aug 12, 2013 44.33 45.04 44.05 44.87 928,117 +0.39(+0.89%)
Aug 09, 2013 44.17 44.54 44.02 44.47 663,684 +0.31(+0.69%)
Aug 08, 2013 44.27 44.66 43.91 44.16 1,984,850 -0.01(-0.02%)
Aug 07, 2013 43.83 44.33 43.42 44.17 1,016,173 +0.27(+0.61%)
Aug 06, 2013 43.91 44.09 43.46 43.91 487,376 -0.01(-0.02%)
Aug 05, 2013 44.09 44.37 43.81 43.91 1,216,845 -0.26(-0.58%)
Aug 02, 2013 44.07 44.31 43.89 44.17 541,485 +0.14(+0.31%)
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.