Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 80.45 80.63 77.31 77.93 2,276,748 -1.53(-1.93%)
Aug 29, 2013 77.88 80.60 78.10 79.46 2,764,864 +1.58(+2.03%)
Aug 28, 2013 79.26 79.60 73.23 77.88 9,239,449 -1.38(-1.74%)
Aug 27, 2013 78.59 81.94 78.11 79.26 4,581,205 +0.46(+0.58%)
Aug 26, 2013 79.94 81.38 77.59 78.80 6,848,526 +5.67(+7.75%)
Aug 23, 2013 73.05 73.97 72.20 73.13 2,546,778 +0.27(+0.37%)
Aug 22, 2013 72.05 73.21 71.40 72.86 1,772,731 +1.56(+2.19%)
Aug 21, 2013 71.40 73.25 69.81 71.30 2,738,661 +0.52(+0.73%)
Aug 20, 2013 71.71 72.48 70.25 70.78 3,771,110 -2.69(-3.66%)
Aug 19, 2013 70.20 76.00 68.53 73.47 6,375,008 +4.03(+5.80%)
Aug 16, 2013 63.25 69.71 63.10 69.44 4,708,446 +6.90(+11.03%)
Aug 15, 2013 66.12 66.12 61.70 62.54 3,220,389 -4.80(-7.13%)
Aug 14, 2013 70.50 71.00 67.09 67.34 2,260,894 -3.12(-4.43%)
Aug 13, 2013 69.43 71.00 67.89 70.46 2,305,794 +1.59(+2.31%)
Aug 12, 2013 69.50 69.67 67.23 68.87 2,225,018 -0.29(-0.42%)
Aug 09, 2013 67.04 69.23 66.61 69.16 1,549,290 +2.39(+3.58%)
Aug 08, 2013 66.28 67.98 66.10 66.77 1,574,960 +0.91(+1.38%)
Aug 07, 2013 64.50 66.32 64.33 65.86 1,385,216 +0.59(+0.90%)
Aug 06, 2013 65.51 66.80 63.78 65.27 1,746,408 -0.75(-1.14%)
Aug 05, 2013 66.85 67.48 65.38 66.02 2,243,974 -1.38(-2.05%)
Aug 02, 2013 68.90 69.20 66.50 67.40 1,748,613 -0.50(-0.74%)
Aug 01, 2013 66.03 68.43 65.65 67.90 1,615,131 +2.84(+4.37%)
Jul 31, 2013 62.34 65.90 62.34 65.06 2,074,834 +2.63(+4.21%)
Jul 30, 2013 61.23 62.68 60.14 62.43 2,019,211 +1.71(+2.82%)
Jul 29, 2013 62.56 63.04 59.02 60.72 2,867,501 -1.78(-2.85%)
Jul 26, 2013 62.64 63.84 61.60 62.50 1,688,115 +0.40(+0.64%)
Jul 25, 2013 61.91 62.48 60.30 62.10 2,417,231 +2.10(+3.50%)
Jul 24, 2013 58.41 60.23 57.95 60.00 2,064,259 +2.31(+4.00%)
Jul 23, 2013 58.21 58.85 57.06 57.69 1,040,716 -0.18(-0.31%)
Jul 22, 2013 58.22 59.30 57.01 57.87 1,784,646 -0.47(-0.81%)
Jul 19, 2013 57.57 59.75 55.90 58.34 3,349,193 +1.02(+1.78%)
Jul 18, 2013 57.40 58.00 56.05 57.32 2,806,260 +1.69(+3.04%)
Jul 17, 2013 53.51 55.82 52.11 55.63 2,946,713 +2.82(+5.34%)
Jul 16, 2013 54.26 54.38 51.00 52.81 4,160,062 -2.47(-4.47%)
Jul 15, 2013 53.21 55.92 53.19 55.28 2,822,758 +2.38(+4.50%)
Jul 12, 2013 52.55 54.08 51.90 52.90 2,523,689 +0.36(+0.69%)
Jul 11, 2013 51.35 53.20 51.26 52.54 2,145,972 +1.79(+3.53%)
Jul 10, 2013 49.83 51.09 49.66 50.75 2,099,271 +1.28(+2.59%)
Jul 09, 2013 50.19 49.95 49.40 49.47 1,581,764 -0.05(-0.10%)
Jul 08, 2013 48.32 50.67 48.29 49.52 2,275,879 +1.22(+2.53%)
Jul 05, 2013 48.00 48.88 47.55 48.30 1,736,876 +1.54(+3.29%)
Jul 03, 2013 46.76 47.73 46.43 46.76 771,783 -0.26(-0.55%)
Jul 02, 2013 47.94 48.70 46.60 47.02 1,551,520 +0.12(+0.26%)
Jul 01, 2013 46.84 47.99 46.65 46.90 1,657,488 +0.73(+1.58%)
Jun 28, 2013 46.14 47.40 46.14 46.17 916,877 +1.20(+2.67%)
Jun 26, 2013 44.68 45.30 44.14 44.97 1,924,495 +0.83(+1.88%)
Jun 25, 2013 43.73 44.74 42.28 44.14 2,652,440 +0.68(+1.56%)
Jun 24, 2013 41.49 44.00 40.05 43.46 3,450,256 +0.58(+1.35%)
Jun 21, 2013 45.77 45.79 42.70 42.88 3,165,744 -2.52(-5.55%)
Jun 20, 2013 47.40 47.51 45.06 45.40 2,656,195 -2.98(-6.16%)
Jun 19, 2013 47.61 49.09 47.25 48.38 1,833,959 +1.30(+2.76%)
Jun 18, 2013 47.46 47.81 46.26 47.08 2,083,724 -0.40(-0.84%)
Jun 17, 2013 44.33 47.49 44.10 47.48 2,927,918 +3.83(+8.77%)
Jun 14, 2013 43.07 44.15 42.80 43.65 1,144,590 +0.10(+0.23%)
Jun 13, 2013 44.15 44.30 42.80 43.55 1,275,060 -0.78(-1.76%)
Jun 12, 2013 44.76 45.11 44.04 44.33 930,044 -0.19(-0.43%)
Jun 11, 2013 44.35 45.85 43.79 44.52 1,670,226 -0.42(-0.93%)
Jun 10, 2013 44.90 45.17 44.42 44.94 2,280,509 +0.94(+2.14%)
Jun 07, 2013 44.03 44.75 43.47 44.00 1,662,645 -0.35(-0.79%)
Jun 06, 2013 42.51 44.35 42.51 44.35 1,681,265 +1.17(+2.71%)
Jun 05, 2013 41.71 43.24 41.60 43.18 1,392,354 +0.97(+2.30%)
Jun 04, 2013 43.21 43.67 41.61 42.21 1,607,366 -1.00(-2.31%)
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.