Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 46.60 47.15 46.36 46.95 8,494,435 -0.26(-0.55%)
Sep 27, 2013 47.14 47.42 46.80 47.21 5,860,593 -0.37(-0.78%)
Sep 26, 2013 48.05 48.34 47.42 47.58 4,781,330 -0.27(-0.56%)
Sep 25, 2013 47.13 48.09 47.13 47.85 7,588,924 +0.74(+1.57%)
Sep 24, 2013 47.29 47.71 46.85 47.11 6,036,809 -0.25(-0.53%)
Sep 23, 2013 47.44 47.80 47.15 47.36 5,689,574 -0.13(-0.27%)
Sep 20, 2013 47.46 48.00 47.31 47.49 13,837,382 +0.41(+0.87%)
Sep 19, 2013 48.71 48.75 46.87 47.08 17,205,786 -1.55(-3.19%)
Sep 18, 2013 49.81 50.79 48.28 48.63 13,741,969 -1.25(-2.51%)
Sep 17, 2013 49.42 49.99 49.13 49.88 5,104,034 +0.53(+1.07%)
Sep 16, 2013 49.40 49.72 48.97 49.35 7,239,035 +0.52(+1.06%)
Sep 13, 2013 49.32 49.33 48.74 48.83 5,032,656 -0.45(-0.91%)
Sep 12, 2013 49.60 49.67 49.11 49.28 3,967,676 -0.27(-0.54%)
Sep 11, 2013 49.57 49.78 49.16 49.55 3,527,642 -0.07(-0.14%)
Sep 10, 2013 48.99 49.78 48.90 49.62 5,773,282 +1.15(+2.37%)
Sep 09, 2013 48.01 48.53 47.98 48.47 4,813,617 +0.49(+1.02%)
Sep 06, 2013 48.57 48.60 47.35 47.98 4,662,154 -0.42(-0.87%)
Sep 05, 2013 48.37 48.95 48.27 48.40 4,353,045 +0.02(+0.04%)
Sep 04, 2013 48.01 48.98 47.48 48.38 7,229,963 +1.29(+2.74%)
Sep 03, 2013 46.84 47.67 46.58 47.09 6,078,243 +0.90(+1.95%)
Aug 30, 2013 46.54 46.62 46.00 46.19 4,055,182 -0.25(-0.54%)
Aug 29, 2013 45.96 46.81 45.85 46.44 4,127,989 +0.48(+1.04%)
Aug 28, 2013 45.86 46.22 45.52 45.96 6,080,711 +0.11(+0.24%)
Aug 27, 2013 47.27 47.34 45.79 45.85 9,211,529 -2.07(-4.32%)
Aug 26, 2013 48.33 48.46 47.89 47.92 5,151,364 -0.34(-0.70%)
Aug 23, 2013 48.66 48.74 48.07 48.26 5,590,913 -0.38(-0.78%)
Aug 22, 2013 48.01 48.97 48.01 48.64 6,183,689 +0.81(+1.69%)
Aug 21, 2013 47.71 48.40 47.33 47.83 6,287,304 -0.05(-0.10%)
Aug 20, 2013 47.63 48.03 47.11 47.88 4,951,853 +0.27(+0.57%)
Aug 19, 2013 48.11 48.42 47.57 47.61 4,773,994 -0.67(-1.39%)
Aug 16, 2013 47.79 48.85 47.76 48.28 5,612,627 +0.33(+0.69%)
Aug 15, 2013 48.38 48.38 47.67 47.95 7,338,272 -0.74(-1.52%)
Aug 14, 2013 49.42 49.79 48.64 48.69 5,608,809 -0.85(-1.72%)
Aug 13, 2013 49.07 49.65 48.65 49.54 6,455,357 +0.66(+1.35%)
Aug 12, 2013 49.32 49.59 48.83 48.88 4,913,817 -0.89(-1.79%)
Aug 09, 2013 49.53 49.94 49.33 49.77 4,161,477 +0.01(+0.02%)
Aug 08, 2013 49.85 50.29 49.03 49.76 6,413,258 +0.26(+0.53%)
Aug 07, 2013 49.14 49.62 48.69 49.50 6,146,511 -0.08(-0.16%)
Aug 06, 2013 50.39 50.39 49.46 49.58 4,945,576 -0.95(-1.88%)
Aug 05, 2013 50.60 51.04 50.09 50.53 5,029,656 -0.27(-0.53%)
Aug 02, 2013 50.97 51.18 50.55 50.80 7,344,857 -0.67(-1.30%)
Aug 01, 2013 49.07 51.65 49.07 51.47 11,860,186 +3.05(+6.30%)
Jul 31, 2013 48.32 49.24 48.25 48.42 7,499,190 +0.19(+0.39%)
Jul 30, 2013 48.88 48.93 47.92 48.23 5,690,205 -0.38(-0.78%)
Jul 29, 2013 48.81 48.99 48.43 48.61 3,686,066 -0.32(-0.65%)
Jul 26, 2013 48.53 48.98 48.30 48.93 5,217,552 +0.06(+0.12%)
Jul 25, 2013 48.99 49.01 48.42 48.87 6,303,972 -0.20(-0.41%)
Jul 24, 2013 49.62 49.86 49.01 49.07 5,637,444 -0.28(-0.57%)
Jul 23, 2013 49.51 49.77 49.23 49.35 5,244,702 +0.08(+0.16%)
Jul 22, 2013 49.01 49.38 48.76 49.27 7,419,049 +0.63(+1.30%)
Jul 19, 2013 48.75 48.83 47.94 48.64 6,199,514 -0.20(-0.41%)
Jul 18, 2013 48.05 48.93 47.73 48.84 9,011,141 +1.01(+2.12%)
Jul 17, 2013 48.21 48.35 47.49 47.83 6,066,668 -0.23(-0.49%)
Jul 16, 2013 48.56 48.92 48.02 48.06 5,770,925 -0.48(-0.99%)
Jul 15, 2013 48.79 49.06 48.49 48.54 6,616,444 -0.54(-1.10%)
Jul 12, 2013 48.62 49.08 48.24 49.08 6,145,437 +0.52(+1.07%)
Jul 11, 2013 49.21 49.25 48.02 48.56 8,085,722 -0.05(-0.10%)
Jul 10, 2013 48.62 49.01 48.42 48.61 6,404,502 -0.17(-0.35%)
Jul 09, 2013 48.49 48.84 47.97 48.78 7,544,006 +0.73(+1.52%)
Jul 08, 2013 47.83 48.07 47.55 48.05 5,215,738 +0.53(+1.12%)
Jul 05, 2013 46.75 47.56 46.75 47.52 5,768,751 +1.25(+2.70%)
Jul 03, 2013 46.14 46.43 46.01 46.27 3,237,351 -0.30(-0.64%)
Jul 02, 2013 46.38 46.94 46.31 46.57 6,409,001 +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.