Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 49.26 49.72 48.56 49.17 23,979,604 -1.79(-3.51%)
Oct 30, 2013 51.22 51.22 50.41 50.96 11,757,108 -0.10(-0.21%)
Oct 29, 2013 50.87 51.31 50.87 51.06 8,594,268 +0.29(+0.57%)
Oct 28, 2013 50.89 51.12 50.61 50.77 6,854,184 +0.01(+0.01%)
Oct 25, 2013 50.94 50.97 50.38 50.76 11,019,040 +0.04(+0.07%)
Oct 24, 2013 49.97 50.85 49.90 50.73 8,884,896 +1.01(+2.02%)
Oct 23, 2013 49.67 49.78 49.29 49.72 7,473,492 -0.27(-0.55%)
Oct 22, 2013 50.01 50.67 49.88 49.99 12,202,764 -0.01(-0.03%)
Oct 21, 2013 50.26 50.42 49.81 50.01 11,523,052 -0.10(-0.20%)
Oct 18, 2013 49.68 50.24 49.24 50.11 14,388,264 +0.54(+1.09%)
Oct 17, 2013 48.92 49.69 48.87 49.57 12,598,168 +0.66(+1.35%)
Oct 16, 2013 48.10 48.95 47.96 48.91 10,382,900 +1.07(+2.23%)
Oct 15, 2013 48.26 48.60 47.84 47.84 10,567,360 -0.52(-1.07%)
Oct 14, 2013 47.59 48.45 47.51 48.36 8,922,368 +0.31(+0.65%)
Oct 11, 2013 47.20 48.05 46.88 48.05 11,915,252 +0.79(+1.68%)
Oct 10, 2013 46.49 47.28 46.39 47.26 10,865,588 +1.29(+2.82%)
Oct 09, 2013 45.85 46.17 45.03 45.96 13,448,172 +0.33(+0.72%)
Oct 08, 2013 46.56 47.10 45.63 45.63 17,638,072 -0.95(-2.04%)
Oct 07, 2013 46.99 46.99 46.58 46.58 11,763,348 -1.04(-2.18%)
Oct 04, 2013 47.16 47.79 47.00 47.62 9,367,604 +0.46(+0.97%)
Oct 03, 2013 48.00 48.03 46.94 47.16 19,645,904 -0.79(-1.65%)
Oct 02, 2013 47.97 48.25 47.75 47.96 8,678,444 -0.35(-0.72%)
Oct 01, 2013 47.82 48.40 47.52 48.30 9,350,208 +0.04(+0.09%)
Sep 27, 2013 48.00 48.43 47.95 48.26 7,258,448 -0.13(-0.26%)
Sep 26, 2013 48.11 48.62 47.92 48.39 9,325,980 +0.50(+1.04%)
Sep 25, 2013 48.32 48.50 47.67 47.89 10,586,472 -0.45(-0.92%)
Sep 24, 2013 49.06 49.20 48.15 48.33 14,984,676 -0.73(-1.48%)
Sep 23, 2013 49.49 50.22 49.00 49.06 19,461,936 -0.65(-1.30%)
Sep 20, 2013 48.83 49.71 48.47 49.71 57,727,288 +1.03(+2.12%)
Sep 19, 2013 48.63 49.50 48.50 48.68 13,834,568 +0.27(+0.55%)
Sep 18, 2013 47.60 48.50 47.54 48.41 10,404,576 +0.51(+1.07%)
Sep 17, 2013 47.33 47.97 47.14 47.90 10,399,444 +0.56(+1.17%)
Sep 16, 2013 47.72 47.72 47.22 47.35 11,392,880 +0.10(+0.20%)
Sep 13, 2013 46.37 47.33 46.30 47.25 16,406,604 +0.99(+2.13%)
Sep 12, 2013 46.61 46.95 46.26 46.26 14,028,992 -0.31(-0.67%)
Sep 11, 2013 46.25 46.63 45.73 46.58 11,006,132 +0.43(+0.93%)
Sep 10, 2013 45.60 46.16 45.33 46.15 19,482,204 +1.51(+3.38%)
Sep 09, 2013 44.32 44.66 44.32 44.64 10,666,624 +0.47(+1.06%)
Sep 06, 2013 44.08 44.47 43.76 44.17 6,697,464 +0.11(+0.26%)
Sep 05, 2013 44.03 44.17 43.81 44.05 7,406,820 +0.01(+0.01%)
Sep 04, 2013 44.22 44.47 43.81 44.05 9,752,736 -0.21(-0.47%)
Sep 03, 2013 44.01 44.60 43.81 44.26 12,534,068 +0.65(+1.49%)
Aug 30, 2013 43.85 43.88 43.45 43.60 9,886,588 -0.24(-0.54%)
Aug 29, 2013 43.78 44.32 43.70 43.84 9,268,512 +0.04(+0.09%)
Aug 28, 2013 43.34 43.95 43.34 43.80 15,672,060 +0.26(+0.60%)
Aug 27, 2013 43.24 43.77 43.14 43.54 12,744,332 -0.21(-0.47%)
Aug 26, 2013 44.87 44.87 43.74 43.75 13,777,992 -1.03(-2.29%)
Aug 23, 2013 45.10 45.15 44.40 44.78 9,808,984 +0.05(+0.10%)
Aug 22, 2013 44.91 45.36 44.26 44.73 10,577,040 +0.13(+0.30%)
Aug 21, 2013 43.31 45.38 43.13 44.60 30,922,560 +1.29(+2.98%)
Aug 20, 2013 43.65 43.82 43.22 43.30 14,135,724 -0.44(-1.01%)
Aug 19, 2013 43.08 44.22 43.05 43.74 11,982,012 +0.46(+1.07%)
Aug 16, 2013 43.43 43.68 43.17 43.28 12,614,440 -0.20(-0.46%)
Aug 15, 2013 44.36 44.37 43.36 43.48 17,280,920 -1.11(-2.48%)
Aug 14, 2013 44.88 45.37 44.59 44.59 15,336,228 -0.22(-0.49%)
Aug 13, 2013 45.12 45.16 44.67 44.81 11,407,020 -0.13(-0.29%)
Aug 12, 2013 44.85 44.99 44.60 44.94 13,620,868 -0.01(-0.03%)
Aug 09, 2013 45.20 45.34 44.89 44.95 10,029,272 -0.24(-0.54%)
Aug 08, 2013 45.60 45.64 44.98 45.20 9,625,904 -0.15(-0.34%)
Aug 07, 2013 45.35 45.50 44.97 45.35 15,556,244 -0.38(-0.82%)
Aug 06, 2013 46.05 46.08 45.21 45.72 19,839,252 -0.41(-0.89%)
Aug 05, 2013 46.00 46.28 45.70 46.13 11,479,412 +0.13(+0.29%)
Aug 02, 2013 45.40 46.02 45.21 46.00 21,698,684 +1.21(+2.70%)
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.