Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 46.13 46.13 45.16 45.64 256,513 -0.27(-0.59%)
Nov 27, 2013 45.73 46.01 45.64 45.91 184,700 +0.36(+0.80%)
Nov 26, 2013 45.59 45.89 45.33 45.55 284,134 +0.06(+0.13%)
Nov 25, 2013 45.21 45.72 44.95 45.49 245,374 +0.46(+1.01%)
Nov 22, 2013 45.47 45.54 44.85 45.04 152,085 -0.35(-0.78%)
Nov 21, 2013 44.43 45.41 44.32 45.39 260,517 +1.06(+2.38%)
Nov 20, 2013 44.16 44.72 43.86 44.34 291,158 +0.19(+0.44%)
Nov 19, 2013 44.43 44.85 43.98 44.14 237,464 -0.43(-0.97%)
Nov 18, 2013 45.31 45.53 44.39 44.57 282,853 -0.56(-1.23%)
Nov 15, 2013 44.74 45.31 44.18 45.13 300,712 +0.56(+1.25%)
Nov 14, 2013 44.70 44.72 43.93 44.57 167,252 +0.02(+0.04%)
Nov 13, 2013 43.89 44.61 43.48 44.56 312,833 +0.37(+0.84%)
Nov 12, 2013 44.06 44.28 43.80 44.18 358,168 -0.08(-0.17%)
Nov 11, 2013 44.23 44.50 43.70 44.26 305,443 +0.03(+0.06%)
Nov 08, 2013 43.60 44.60 43.28 44.23 814,512 +0.77(+1.77%)
Nov 07, 2013 44.15 44.19 43.05 43.47 1,232,027 -0.61(-1.38%)
Nov 06, 2013 45.13 45.34 44.01 44.07 1,201,926 -0.89(-1.97%)
Nov 05, 2013 46.01 47.02 44.78 44.96 1,257,305 -3.46(-7.15%)
Nov 04, 2013 47.81 48.55 47.49 48.42 447,612 +0.68(+1.41%)
Nov 01, 2013 48.51 48.51 47.00 47.75 593,827 -0.38(-0.79%)
Oct 31, 2013 48.28 48.76 48.03 48.13 384,942 -0.08(-0.17%)
Oct 30, 2013 49.00 49.04 47.74 48.21 428,060 -0.67(-1.37%)
Oct 29, 2013 49.21 49.52 48.17 48.88 333,069 -0.25(-0.51%)
Oct 28, 2013 48.94 49.21 48.28 49.13 366,040 +0.16(+0.32%)
Oct 25, 2013 49.44 49.49 48.45 48.97 289,941 -0.41(-0.84%)
Oct 24, 2013 49.14 49.73 48.63 49.39 277,045 +0.46(+0.93%)
Oct 23, 2013 49.50 49.64 48.62 48.93 236,881 -0.67(-1.35%)
Oct 22, 2013 48.94 49.73 48.57 49.60 390,317 +1.04(+2.14%)
Oct 21, 2013 49.08 49.19 48.06 48.57 301,146 -0.34(-0.70%)
Oct 18, 2013 48.46 49.08 47.99 48.91 572,933 +0.71(+1.48%)
Oct 17, 2013 47.56 48.19 47.21 48.19 519,394 +0.51(+1.06%)
Oct 16, 2013 46.87 47.94 46.87 47.69 324,706 +0.95(+2.02%)
Oct 15, 2013 47.70 48.05 46.53 46.74 652,820 -1.27(-2.65%)
Oct 14, 2013 47.32 48.17 46.89 48.01 221,934 +0.44(+0.92%)
Oct 11, 2013 46.94 47.98 46.53 47.58 325,752 +0.63(+1.34%)
Oct 10, 2013 46.38 47.08 46.35 46.95 468,332 +1.08(+2.36%)
Oct 09, 2013 45.98 46.20 45.05 45.87 399,098 +0.12(+0.27%)
Oct 08, 2013 47.03 47.03 45.49 45.74 391,200 -1.36(-2.88%)
Oct 07, 2013 47.72 47.75 46.87 47.10 576,138 -0.76(-1.59%)
Oct 04, 2013 47.67 48.03 47.34 47.86 398,486 +0.19(+0.40%)
Oct 03, 2013 48.62 48.91 47.30 47.67 802,900 -1.15(-2.35%)
Oct 02, 2013 48.53 48.91 47.86 48.81 602,378 +0.08(+0.17%)
Oct 01, 2013 48.02 49.00 48.02 48.73 866,757 +0.78(+1.62%)
Sep 30, 2013 47.96 48.31 47.20 47.96 864,640 -0.40(-0.84%)
Sep 27, 2013 47.08 48.88 46.36 48.36 1,554,759 +1.74(+3.72%)
Sep 26, 2013 47.25 47.58 46.20 46.63 977,964 -0.25(-0.53%)
Sep 25, 2013 45.42 47.02 45.14 46.87 1,041,456 +1.74(+3.84%)
Sep 24, 2013 44.20 45.67 44.20 45.14 700,074 +0.93(+2.11%)
Sep 23, 2013 44.53 44.69 43.39 44.20 477,243 -0.37(-0.83%)
Sep 20, 2013 45.42 45.68 44.41 44.58 599,838 -0.54(-1.19%)
Sep 19, 2013 44.82 45.35 44.43 45.11 503,376 +0.69(+1.56%)
Sep 18, 2013 43.68 44.56 43.08 44.42 328,565 +0.60(+1.38%)
Sep 17, 2013 42.87 43.91 42.78 43.82 305,886 +0.99(+2.32%)
Sep 16, 2013 43.68 43.68 42.70 42.82 200,280 -0.07(-0.15%)
Sep 13, 2013 42.78 43.06 42.49 42.89 169,633 +0.36(+0.85%)
Sep 12, 2013 43.00 43.14 42.20 42.53 197,846 -0.53(-1.23%)
Sep 11, 2013 42.97 43.53 42.80 43.06 415,486 +0.09(+0.21%)
Sep 10, 2013 42.93 43.20 42.77 42.97 551,488 +0.29(+0.68%)
Sep 09, 2013 42.37 42.94 42.33 42.68 293,981 +0.31(+0.72%)
Sep 06, 2013 43.27 43.58 42.17 42.37 327,714 -0.74(-1.71%)
Sep 05, 2013 43.14 43.61 43.04 43.11 191,733 -0.03(-0.08%)
Sep 04, 2013 42.40 43.50 42.40 43.14 298,274 +0.80(+1.89%)
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.