Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 57.86 58.29 57.06 57.25 0 -1.03(-1.76%)
Sep 26, 2013 62.26 62.26 57.77 58.27 650,033 -1.02(-1.72%)
Sep 25, 2013 57.89 60.05 57.89 59.29 680,831 +1.60(+2.78%)
Sep 24, 2013 56.58 58.45 55.83 57.69 354,987 +1.30(+2.31%)
Sep 23, 2013 55.85 56.73 55.23 56.39 388,633 +0.11(+0.20%)
Sep 20, 2013 56.09 56.68 55.28 56.28 0 +0.37(+0.66%)
Sep 19, 2013 57.09 58.03 55.87 55.91 494,548 -1.04(-1.82%)
Sep 18, 2013 56.17 57.26 55.02 56.95 0 +0.74(+1.33%)
Sep 17, 2013 55.29 56.60 55.23 56.20 0 +0.96(+1.74%)
Sep 16, 2013 56.03 56.37 55.14 55.24 0 -1.08(-1.91%)
Sep 13, 2013 55.15 56.74 54.69 56.31 0 +1.23(+2.23%)
Sep 12, 2013 55.22 55.85 54.75 55.09 0 -0.30(-0.54%)
Sep 11, 2013 55.80 56.28 54.30 55.39 0 -0.53(-0.94%)
Sep 10, 2013 54.93 56.01 54.08 55.92 527,684 +0.27(+0.49%)
Sep 09, 2013 55.17 55.94 54.92 55.64 0 +0.65(+1.18%)
Sep 06, 2013 54.30 55.26 53.07 54.99 0 +0.95(+1.76%)
Sep 05, 2013 55.09 56.07 53.88 54.04 0 -1.11(-2.02%)
Sep 04, 2013 54.58 55.46 54.30 55.15 0 +0.66(+1.21%)
Sep 03, 2013 55.00 56.12 53.83 54.49 0 +0.39(+0.71%)
Aug 30, 2013 54.97 55.48 53.80 54.11 0 -0.95(-1.73%)
Aug 29, 2013 54.89 55.74 54.48 55.06 447,314 -0.02(-0.03%)
Aug 28, 2013 53.28 55.62 53.22 55.08 0 +2.07(+3.90%)
Aug 27, 2013 52.61 53.45 52.38 53.01 452,082 -0.16(-0.30%)
Aug 26, 2013 52.74 53.95 52.43 53.17 0 +0.81(+1.55%)
Aug 23, 2013 51.72 53.04 51.26 52.36 0 +0.76(+1.48%)
Aug 22, 2013 50.44 52.28 50.14 51.60 247,191 +1.31(+2.61%)
Aug 21, 2013 50.92 51.37 50.00 50.29 0 -0.78(-1.53%)
Aug 20, 2013 49.45 51.37 48.77 51.07 441,811 +1.72(+3.48%)
Aug 19, 2013 51.28 52.31 49.31 49.35 382,632 -2.25(-4.37%)
Aug 16, 2013 51.79 52.50 51.32 51.61 0 -0.36(-0.69%)
Aug 15, 2013 50.36 52.67 50.36 51.97 711,124 +0.68(+1.32%)
Aug 14, 2013 51.37 52.00 50.78 51.29 472,041 -0.38(-0.73%)
Aug 13, 2013 50.83 52.32 49.88 51.66 777,244 +1.01(+1.99%)
Aug 12, 2013 49.65 50.66 49.31 50.66 422,560 +0.67(+1.34%)
Aug 09, 2013 50.12 50.17 49.30 49.99 397,147 -0.04(-0.08%)
Aug 08, 2013 49.62 50.61 48.52 50.02 1,018,501 +0.58(+1.16%)
Aug 07, 2013 51.82 51.86 49.37 49.45 1,197,112 -2.62(-5.03%)
Aug 06, 2013 52.17 52.25 51.00 52.07 3,642,623 -1.96(-3.63%)
Aug 05, 2013 52.11 54.61 52.11 54.03 905,910 +1.95(+3.75%)
Aug 02, 2013 49.70 52.35 48.55 52.08 753,856 +1.74(+3.45%)
Aug 01, 2013 49.80 53.19 49.28 50.34 1,209,532 -1.76(-3.38%)
Jul 31, 2013 51.59 52.67 51.26 52.11 0 +0.92(+1.81%)
Jul 30, 2013 51.15 51.42 50.02 51.18 0 +0.59(+1.17%)
Jul 29, 2013 50.67 51.01 49.58 50.59 0 -0.37(-0.72%)
Jul 26, 2013 51.42 51.68 50.28 50.96 0 -1.05(-2.01%)
Jul 25, 2013 50.44 52.34 50.15 52.00 0 +1.57(+3.10%)
Jul 24, 2013 51.99 52.88 50.01 50.44 0 -1.55(-2.97%)
Jul 23, 2013 52.69 53.21 51.93 51.99 0 -0.14(-0.27%)
Jul 22, 2013 52.68 53.35 52.08 52.13 0 -0.88(-1.65%)
Jul 19, 2013 53.14 53.75 52.39 53.00 0 +0.08(+0.14%)
Jul 18, 2013 51.63 53.53 51.60 52.93 0 +1.38(+2.67%)
Jul 17, 2013 51.12 51.99 50.51 51.55 278,688 +0.95(+1.88%)
Jul 16, 2013 51.84 51.86 50.27 50.60 0 -0.99(-1.92%)
Jul 15, 2013 52.49 52.60 51.54 51.59 0 -0.71(-1.35%)
Jul 12, 2013 52.40 53.15 51.85 52.30 0 -0.42(-0.80%)
Jul 11, 2013 52.65 53.50 51.82 52.72 0 +1.15(+2.23%)
Jul 10, 2013 52.68 52.78 50.88 51.57 0 -0.91(-1.73%)
Jul 09, 2013 51.48 52.73 51.45 52.48 0 -0.55(-1.03%)
Jul 08, 2013 54.11 54.42 52.81 53.02 347,922 -0.43(-0.81%)
Jul 05, 2013 51.54 53.74 51.20 53.46 0 +2.82(+5.57%)
Jul 03, 2013 49.82 50.99 49.53 50.64 0 +0.57(+1.13%)
Jul 02, 2013 49.84 51.14 49.53 50.07 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.