Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 45.44 45.44 43.32 44.79 74,267,616 +0.54(+1.22%)
Jul 31, 2013 48.44 48.72 42.75 44.25 90,027,388 -3.61(-7.54%)
Jul 30, 2013 48.17 48.30 47.79 47.86 13,911,236 -0.13(-0.28%)
Jul 29, 2013 48.22 48.37 47.81 47.99 5,776,580 -0.31(-0.64%)
Jul 26, 2013 48.50 48.65 47.96 48.30 8,710,824 -0.35(-0.72%)
Jul 25, 2013 47.75 49.00 47.75 48.65 21,922,972 +1.97(+4.21%)
Jul 24, 2013 47.45 47.46 46.42 46.69 13,993,244 -0.46(-0.97%)
Jul 23, 2013 47.68 47.87 47.13 47.15 11,709,660 -0.66(-1.38%)
Jul 22, 2013 47.52 47.83 47.33 47.80 7,930,144 +0.33(+0.68%)
Jul 19, 2013 47.77 48.00 47.35 47.48 9,051,628 -0.27(-0.57%)
Jul 18, 2013 47.55 47.85 47.49 47.75 5,936,680 +0.33(+0.70%)
Jul 17, 2013 47.11 47.49 47.03 47.42 10,227,112 +0.07(+0.16%)
Jul 16, 2013 47.55 47.68 47.17 47.35 7,510,364 -0.22(-0.46%)
Jul 15, 2013 47.88 47.96 47.45 47.56 14,528,948 -0.12(-0.25%)
Jul 12, 2013 47.47 47.68 47.29 47.68 7,792,640 +0.19(+0.40%)
Jul 11, 2013 47.33 47.51 46.88 47.49 14,237,072 +0.82(+1.75%)
Jul 10, 2013 46.84 46.95 46.45 46.67 15,691,128 -0.12(-0.27%)
Jul 09, 2013 47.24 47.38 46.65 46.80 23,336,436 -0.23(-0.48%)
Jul 08, 2013 47.90 48.19 47.01 47.03 16,994,740 -0.67(-1.41%)
Jul 05, 2013 47.22 47.72 46.88 47.70 8,508,248 +0.94(+2.00%)
Jul 03, 2013 46.04 46.86 45.98 46.76 4,532,928 +0.45(+0.97%)
Jul 02, 2013 46.27 46.76 46.07 46.31 8,754,560 +0.01(+0.01%)
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.