Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 57.83 58.26 57.03 57.22 0 -1.03(-1.76%)
Sep 26, 2013 62.23 62.23 57.73 58.24 650,395 -1.02(-1.72%)
Sep 25, 2013 57.86 60.01 57.86 59.26 681,210 +1.60(+2.78%)
Sep 24, 2013 56.55 58.42 55.80 57.66 355,185 +1.30(+2.31%)
Sep 23, 2013 55.82 56.70 55.20 56.36 388,850 +0.11(+0.20%)
Sep 20, 2013 56.06 56.64 55.25 56.24 0 +0.37(+0.66%)
Sep 19, 2013 57.05 58.00 55.84 55.88 494,823 -1.04(-1.82%)
Sep 18, 2013 56.14 57.22 54.99 56.91 0 +0.74(+1.33%)
Sep 17, 2013 55.25 56.57 55.20 56.17 0 +0.96(+1.74%)
Sep 16, 2013 56.00 56.34 55.11 55.21 0 -1.07(-1.91%)
Sep 13, 2013 55.12 56.71 54.66 56.28 0 +1.23(+2.23%)
Sep 12, 2013 55.19 55.82 54.72 55.06 0 -0.30(-0.54%)
Sep 11, 2013 55.77 56.24 54.27 55.36 0 -0.53(-0.94%)
Sep 10, 2013 54.90 55.98 54.05 55.89 527,978 +0.27(+0.49%)
Sep 09, 2013 55.14 55.91 54.89 55.61 0 +0.65(+1.18%)
Sep 06, 2013 54.27 55.23 53.04 54.96 0 +0.95(+1.76%)
Sep 05, 2013 55.06 56.04 53.85 54.01 0 -1.11(-2.02%)
Sep 04, 2013 54.55 55.43 54.27 55.12 0 +0.66(+1.21%)
Sep 03, 2013 54.97 56.08 53.80 54.46 0 +0.39(+0.71%)
Aug 30, 2013 54.94 55.45 53.77 54.08 0 -0.95(-1.73%)
Aug 29, 2013 54.86 55.71 54.45 55.03 447,563 -0.02(-0.03%)
Aug 28, 2013 53.25 55.58 53.19 55.05 0 +2.06(+3.90%)
Aug 27, 2013 52.58 53.42 52.35 52.98 452,333 -0.16(-0.30%)
Aug 26, 2013 52.71 53.92 52.40 53.14 0 +0.81(+1.55%)
Aug 23, 2013 51.69 53.01 51.23 52.33 0 +0.76(+1.48%)
Aug 22, 2013 50.41 52.25 50.11 51.57 247,329 +1.31(+2.61%)
Aug 21, 2013 50.89 51.34 49.97 50.26 0 -0.78(-1.53%)
Aug 20, 2013 49.42 51.34 48.74 51.04 442,057 +1.72(+3.48%)
Aug 19, 2013 51.25 52.28 49.28 49.33 382,845 -2.25(-4.37%)
Aug 16, 2013 51.76 52.47 51.29 51.58 0 -0.36(-0.69%)
Aug 15, 2013 50.34 52.64 50.34 51.94 711,520 +0.68(+1.32%)
Aug 14, 2013 51.34 51.98 50.75 51.26 472,304 -0.38(-0.73%)
Aug 13, 2013 50.80 52.30 49.85 51.64 777,676 +1.01(+1.99%)
Aug 12, 2013 49.62 50.63 49.28 50.63 422,795 +0.67(+1.34%)
Aug 09, 2013 50.09 50.14 49.27 49.96 397,368 -0.04(-0.08%)
Aug 08, 2013 49.59 50.58 48.50 50.00 1,019,068 +0.57(+1.16%)
Aug 07, 2013 51.79 51.83 49.35 49.42 1,197,778 -2.62(-5.03%)
Aug 06, 2013 52.14 52.22 50.97 52.04 3,644,649 -1.96(-3.63%)
Aug 05, 2013 52.08 54.58 52.08 54.00 906,414 +1.95(+3.75%)
Aug 02, 2013 49.68 52.32 48.53 52.05 754,275 +1.73(+3.45%)
Aug 01, 2013 49.77 53.16 49.26 50.32 1,210,205 -1.76(-3.38%)
Jul 31, 2013 51.56 52.64 51.23 52.08 0 +0.92(+1.81%)
Jul 30, 2013 51.12 51.39 50.00 51.16 0 +0.59(+1.17%)
Jul 29, 2013 50.64 50.98 49.55 50.56 0 -0.37(-0.72%)
Jul 26, 2013 51.39 51.65 50.25 50.93 0 -1.05(-2.01%)
Jul 25, 2013 50.41 52.31 50.12 51.98 0 +1.56(+3.10%)
Jul 24, 2013 51.96 52.85 49.98 50.41 0 -1.55(-2.97%)
Jul 23, 2013 52.66 53.18 51.90 51.96 0 -0.14(-0.27%)
Jul 22, 2013 52.65 53.32 52.05 52.10 0 -0.88(-1.65%)
Jul 19, 2013 53.11 53.72 52.36 52.97 0 +0.08(+0.14%)
Jul 18, 2013 51.60 53.50 51.57 52.90 0 +1.38(+2.67%)
Jul 17, 2013 51.09 51.96 50.49 51.52 278,843 +0.95(+1.88%)
Jul 16, 2013 51.81 51.83 50.24 50.57 0 -0.99(-1.92%)
Jul 15, 2013 52.47 52.57 51.51 51.56 0 -0.71(-1.35%)
Jul 12, 2013 52.37 53.12 51.82 52.27 0 -0.42(-0.80%)
Jul 11, 2013 52.63 53.47 51.79 52.69 0 +1.15(+2.23%)
Jul 10, 2013 52.65 52.75 50.85 51.54 0 -0.90(-1.73%)
Jul 09, 2013 51.45 52.70 51.42 52.45 0 -0.55(-1.03%)
Jul 08, 2013 54.08 54.39 52.79 52.99 348,116 -0.43(-0.81%)
Jul 05, 2013 51.51 53.71 51.17 53.43 0 +2.82(+5.57%)
Jul 03, 2013 49.79 50.96 49.51 50.61 0 +0.57(+1.13%)
Jul 02, 2013 49.82 51.11 49.51 50.04 0 +0.03(+0.06%)
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.