Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 51.13 51.27 50.87 50.87 4,139,016 -0.13(-0.26%)
Nov 27, 2013 50.88 51.21 50.76 51.00 5,939,516 +0.12(+0.23%)
Nov 26, 2013 50.67 50.90 50.40 50.88 11,223,520 +0.40(+0.79%)
Nov 25, 2013 50.63 50.66 50.33 50.48 6,742,100 -0.05(-0.09%)
Nov 22, 2013 50.42 50.58 49.96 50.53 8,151,780 +0.13(+0.25%)
Nov 21, 2013 49.82 50.50 49.36 50.40 12,776,352 +0.87(+1.76%)
Nov 20, 2013 49.45 50.05 49.42 49.53 10,197,220 +0.18(+0.37%)
Nov 19, 2013 50.09 50.10 49.21 49.35 14,453,676 -0.63(-1.26%)
Nov 18, 2013 50.50 50.68 49.82 49.97 16,378,268 -0.53(-1.04%)
Nov 15, 2013 49.94 50.63 49.94 50.50 12,391,592 +0.46(+0.92%)
Nov 14, 2013 49.98 50.06 49.69 50.04 10,908,200 +0.47(+0.95%)
Nov 12, 2013 49.70 49.79 49.21 49.57 9,016,572 -0.25(-0.50%)
Nov 11, 2013 49.66 49.92 49.55 49.82 8,385,020 +0.25(+0.49%)
Nov 08, 2013 48.94 49.61 48.94 49.57 11,462,368 +0.55(+1.12%)
Nov 07, 2013 49.99 50.09 49.03 49.03 10,832,304 -0.73(-1.47%)
Nov 06, 2013 49.69 50.05 49.35 49.76 8,878,816 +0.41(+0.84%)
Nov 05, 2013 48.85 49.49 48.75 49.34 11,041,756 +0.24(+0.48%)
Nov 04, 2013 49.92 50.00 49.05 49.10 11,083,012 -0.69(-1.38%)
Nov 01, 2013 49.74 50.24 49.63 49.79 13,248,728 +0.62(+1.27%)
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%)
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.