Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2013 48.56 50.25 48.56 50.04 0 +1.50(+3.09%)
Jun 28, 2013 50.06 50.35 48.48 48.54 589,110 -0.53(-1.08%)
Jun 26, 2013 49.83 50.18 48.59 49.07 0 -0.27(-0.55%)
Jun 25, 2013 48.77 49.51 48.19 49.34 0 +1.41(+2.95%)
Jun 24, 2013 47.96 48.52 46.56 47.93 0 -0.74(-1.51%)
Jun 21, 2013 49.50 50.35 47.85 48.67 855,156 -0.47(-0.96%)
Jun 20, 2013 50.22 50.22 48.11 49.14 0 -2.36(-4.58%)
Jun 19, 2013 51.72 52.39 51.17 51.49 0 -0.39(-0.75%)
Jun 18, 2013 50.70 51.95 50.49 51.88 0 +1.18(+2.32%)
Jun 17, 2013 49.58 51.08 49.45 50.70 0 +1.89(+3.86%)
Jun 14, 2013 48.97 49.88 48.61 48.82 0 -0.30(-0.61%)
Jun 13, 2013 47.24 49.23 46.66 49.12 292,384 +1.63(+3.44%)
Jun 12, 2013 48.66 49.04 47.13 47.49 357,109 -0.45(-0.94%)
Jun 11, 2013 48.25 48.61 47.25 47.94 276,890 -1.70(-3.42%)
Jun 10, 2013 49.42 50.22 48.44 49.64 0 +0.45(+0.92%)
Jun 07, 2013 47.99 50.20 47.44 49.18 0 +1.65(+3.47%)
Jun 06, 2013 46.40 47.75 45.72 47.53 333,212 +1.21(+2.61%)
Jun 05, 2013 47.87 48.28 46.24 46.33 0 -1.49(-3.12%)
Jun 04, 2013 48.43 48.87 46.53 47.82 0 -0.73(-1.50%)
Jun 03, 2013 48.65 50.06 47.67 48.54 524,162 +0.27(+0.57%)
May 31, 2013 48.49 50.07 48.03 48.27 975,887 -0.77(-1.58%)
May 30, 2013 49.36 50.16 48.37 49.04 369,973 +0.11(+0.23%)
May 29, 2013 49.04 50.54 48.44 48.93 270,727 -0.74(-1.48%)
May 28, 2013 48.30 50.86 47.52 49.67 677,655 +2.48(+5.26%)
May 24, 2013 46.67 47.44 45.90 47.19 0 +0.19(+0.40%)
May 23, 2013 45.41 47.19 43.16 47.00 448,627 +1.11(+2.43%)
May 22, 2013 48.02 48.85 44.71 45.88 823,539 -2.20(-4.57%)
May 21, 2013 48.61 50.53 47.77 48.08 618,442 -0.58(-1.20%)
May 20, 2013 46.10 48.77 45.97 48.67 0 +2.20(+4.73%)
May 17, 2013 45.79 46.96 45.76 46.47 0 +1.14(+2.52%)
May 16, 2013 46.00 46.42 45.05 45.33 483,966 -0.73(-1.58%)
May 15, 2013 46.42 47.08 45.54 46.05 381,637 +0.88(+1.94%)
May 13, 2013 44.87 45.82 44.48 45.18 0 -0.18(-0.39%)
May 10, 2013 45.81 45.81 44.05 45.36 0 -0.50(-1.09%)
May 09, 2013 46.44 46.73 45.35 45.86 0 -0.89(-1.90%)
May 08, 2013 46.32 46.90 45.76 46.74 0 +0.36(+0.77%)
May 07, 2013 46.05 46.84 45.02 46.38 0 +0.41(+0.88%)
May 06, 2013 45.38 46.37 45.16 45.98 0 +0.63(+1.39%)
May 03, 2013 43.97 45.77 43.03 45.35 0 +2.32(+5.39%)
May 02, 2013 41.02 43.37 40.88 43.03 0 +2.28(+5.60%)
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.