Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 45.44 46.66 45.10 46.07 17,914,526 +0.62(+1.36%)
Oct 30, 2013 46.96 46.99 45.09 45.45 21,592,522 -1.31(-2.80%)
Oct 29, 2013 45.51 46.77 44.17 46.76 30,922,008 +1.90(+4.24%)
Oct 28, 2013 46.43 47.28 44.54 44.86 34,067,964 -2.00(-4.28%)
Oct 25, 2013 47.29 48.17 46.56 46.86 0 -0.46(-0.96%)
Oct 24, 2013 47.35 48.12 46.24 47.32 33,430,662 +0.14(+0.30%)
Oct 23, 2013 45.33 47.88 45.29 47.18 58,351,352 +1.10(+2.39%)
Oct 22, 2013 55.41 55.59 45.93 46.07 178,589,200 -4.64(-9.15%)
Oct 21, 2013 48.99 50.77 48.59 50.71 60,823,024 +3.07(+6.44%)
Oct 18, 2013 47.71 48.07 46.80 47.64 25,454,924 +0.49(+1.03%)
Oct 17, 2013 46.03 47.17 45.67 47.16 19,235,468 +1.03(+2.24%)
Oct 16, 2013 45.73 46.50 45.47 46.13 18,816,336 +0.17(+0.37%)
Oct 15, 2013 46.44 46.76 45.62 45.96 26,529,894 -0.38(-0.82%)
Oct 14, 2013 44.37 46.47 43.71 46.34 45,513,920 +3.36(+7.82%)
Oct 11, 2013 43.47 43.94 42.88 42.98 0 -0.45(-1.03%)
Oct 10, 2013 43.00 43.92 42.34 43.43 30,559,408 +2.22(+5.40%)
Oct 09, 2013 42.89 42.94 40.40 41.20 41,941,004 -1.98(-4.59%)
Oct 08, 2013 45.61 45.93 42.80 43.19 28,543,290 -2.26(-4.98%)
Oct 07, 2013 46.29 46.71 45.45 45.45 14,615,964 -1.30(-2.78%)
Oct 04, 2013 46.24 46.90 45.51 46.75 16,818,178 +0.79(+1.72%)
Oct 03, 2013 47.29 47.79 45.44 45.96 24,600,722 -1.29(-2.72%)
Oct 02, 2013 46.01 47.66 45.95 47.25 30,559,100 +0.87(+1.88%)
Oct 01, 2013 44.97 46.39 44.86 46.37 29,652,426 +2.20(+4.98%)
Sep 30, 2013 43.96 44.59 43.60 44.17 12,523,699 -0.46(-1.02%)
Sep 27, 2013 44.39 44.79 44.24 44.63 0 -0.16(-0.35%)
Sep 26, 2013 44.01 44.93 43.93 44.79 12,454,112 +0.91(+2.07%)
Sep 25, 2013 44.03 44.40 43.79 43.88 14,626,170 +0.09(+0.21%)
Sep 24, 2013 43.04 44.20 42.91 43.78 18,758,228 +0.64(+1.47%)
Sep 23, 2013 45.77 45.77 42.79 43.15 32,005,272 -1.68(-3.76%)
Sep 20, 2013 43.69 45.13 43.66 44.83 0 +1.19(+2.73%)
Sep 19, 2013 44.05 44.11 43.43 43.64 17,349,030 -0.20(-0.46%)
Sep 18, 2013 42.71 43.95 42.59 43.85 13,711,690 +1.05(+2.46%)
Sep 17, 2013 43.15 43.32 42.53 42.79 0 -0.37(-0.86%)
Sep 16, 2013 44.09 44.13 43.11 43.17 14,061,788 -0.50(-1.14%)
Sep 13, 2013 43.14 43.71 42.74 43.66 0 +0.61(+1.41%)
Sep 12, 2013 43.12 43.78 42.62 43.06 21,933,058 -0.98(-2.24%)
Sep 11, 2013 44.82 44.88 43.41 44.04 29,931,760 -0.68(-1.52%)
Sep 10, 2013 42.50 44.75 42.40 44.72 36,529,380 +2.70(+6.43%)
Sep 09, 2013 41.82 42.19 41.47 42.02 13,821,471 +0.37(+0.90%)
Sep 06, 2013 42.33 42.36 41.46 41.65 0 -0.51(-1.21%)
Sep 05, 2013 42.40 42.70 42.06 42.16 19,063,310 +0.38(+0.92%)
Sep 04, 2013 41.26 41.87 41.00 41.78 19,694,962 +0.49(+1.19%)
Sep 03, 2013 41.06 41.53 40.65 41.29 19,958,470 +0.73(+1.79%)
Aug 30, 2013 41.18 41.26 40.42 40.56 0 -0.56(-1.37%)
Aug 29, 2013 40.58 41.46 40.55 41.12 19,007,764 +0.64(+1.58%)
Aug 28, 2013 39.81 40.71 39.49 40.48 19,344,794 +1.05(+2.65%)
Aug 27, 2013 39.88 40.84 39.21 39.43 23,047,072 -0.95(-2.36%)
Aug 26, 2013 39.44 41.42 39.15 40.39 30,677,394 +0.62(+1.57%)
Aug 23, 2013 38.58 39.77 38.43 39.77 0 +1.23(+3.19%)
Aug 22, 2013 38.93 39.07 38.32 38.54 9,968,497 -0.09(-0.23%)
Aug 21, 2013 38.98 39.24 38.21 38.62 21,229,606 -0.42(-1.07%)
Aug 20, 2013 37.56 39.08 37.50 39.04 30,082,870 +1.93(+5.20%)
Aug 19, 2013 36.86 37.64 36.82 37.11 15,473,989 +0.13(+0.35%)
Aug 16, 2013 36.17 37.16 35.88 36.98 0 +0.78(+2.15%)
Aug 15, 2013 37.00 37.21 35.91 36.20 16,623,172 -1.20(-3.21%)
Aug 14, 2013 36.90 37.68 36.86 37.40 17,382,582 +0.37(+1.01%)
Aug 13, 2013 36.95 37.46 36.18 37.03 21,938,098 +0.37(+1.01%)
Aug 12, 2013 35.90 36.71 35.77 36.66 17,799,284 +0.55(+1.52%)
Aug 09, 2013 35.71 36.24 35.69 36.11 12,327,524 +0.34(+0.94%)
Aug 08, 2013 35.98 36.27 35.49 35.77 14,799,560 +0.17(+0.48%)
Aug 07, 2013 36.34 36.78 35.52 35.60 16,318,518 -0.96(-2.61%)
Aug 06, 2013 36.28 36.80 35.73 36.56 20,382,852 +0.29(+0.81%)
Aug 05, 2013 34.84 36.27 34.48 36.26 22,962,680 +1.09(+3.11%)
Aug 02, 2013 35.62 35.62 34.97 35.17 13,926,142 -0.42(-1.18%)
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.