Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2013 42.98 43.37 41.92 42.34 485,214 +0.01(+0.02%)
Aug 30, 2013 42.99 43.23 41.85 42.33 404,642 -0.56(-1.31%)
Aug 29, 2013 42.00 43.30 41.99 42.89 202,183 +0.76(+1.80%)
Aug 28, 2013 41.53 42.33 40.72 42.13 291,868 +0.70(+1.70%)
Aug 27, 2013 42.42 42.71 41.43 41.43 528,552 -1.50(-3.48%)
Aug 26, 2013 43.29 43.39 42.82 42.92 375,698 -0.19(-0.44%)
Aug 23, 2013 43.55 43.55 42.99 43.11 238,642 -0.29(-0.67%)
Aug 22, 2013 43.04 43.62 43.04 43.40 221,424 +0.61(+1.43%)
Aug 21, 2013 42.92 43.30 42.72 42.79 369,700 -0.15(-0.35%)
Aug 20, 2013 42.34 43.30 42.17 42.94 594,851 +0.58(+1.37%)
Aug 19, 2013 43.04 43.30 42.35 42.36 396,672 -0.81(-1.88%)
Aug 16, 2013 43.54 43.79 42.03 43.17 988,671 -0.37(-0.85%)
Aug 15, 2013 44.77 44.77 43.45 43.54 981,734 -1.85(-4.08%)
Aug 14, 2013 45.28 45.65 45.15 45.39 363,884 -0.02(-0.04%)
Aug 13, 2013 44.92 45.44 44.70 45.41 394,289 +0.51(+1.14%)
Aug 12, 2013 44.58 45.41 44.41 44.90 423,499 +0.06(+0.13%)
Aug 09, 2013 45.00 45.47 44.35 44.84 320,905 +0.16(+0.35%)
Aug 08, 2013 45.12 45.43 44.50 44.68 316,704 -0.32(-0.72%)
Aug 07, 2013 46.15 46.15 44.80 45.01 458,794 -1.18(-2.56%)
Aug 06, 2013 45.16 46.21 45.12 46.19 677,475 +0.78(+1.71%)
Aug 05, 2013 45.30 45.44 44.63 45.41 344,481 +0.05(+0.11%)
Aug 02, 2013 44.86 45.44 44.84 45.36 387,806 -0.15(-0.33%)
Aug 01, 2013 45.18 45.94 45.14 45.51 553,580 +0.85(+1.91%)
Jul 31, 2013 44.18 45.03 44.18 44.66 404,221 +0.54(+1.22%)
Jul 30, 2013 44.23 44.82 43.44 44.12 336,878 -0.02(-0.04%)
Jul 29, 2013 44.74 45.04 44.01 44.14 275,336 -0.60(-1.35%)
Jul 26, 2013 44.44 44.87 44.25 44.74 306,373 +0.07(+0.17%)
Jul 25, 2013 45.38 45.50 44.06 44.67 577,285 -0.69(-1.51%)
Jul 24, 2013 45.88 46.08 45.23 45.35 530,909 -0.31(-0.69%)
Jul 23, 2013 45.72 46.01 45.44 45.67 715,953 +0.02(+0.05%)
Jul 22, 2013 45.05 45.81 44.61 45.64 964,182 +1.03(+2.32%)
Jul 19, 2013 43.96 44.68 43.80 44.61 409,920 +0.69(+1.58%)
Jul 18, 2013 43.49 44.16 43.46 43.92 375,906 +0.63(+1.45%)
Jul 17, 2013 42.77 43.54 42.77 43.29 447,368 +0.50(+1.16%)
Jul 16, 2013 43.18 43.27 42.17 42.79 776,126 -0.54(-1.24%)
Jul 15, 2013 43.11 43.69 42.85 43.33 568,641 +0.55(+1.27%)
Jul 12, 2013 41.81 42.83 41.81 42.78 388,221 +1.05(+2.51%)
Jul 11, 2013 42.46 42.55 41.43 41.73 604,650 +0.01(+0.02%)
Jul 10, 2013 42.30 42.53 41.31 41.73 493,472 -0.59(-1.39%)
Jul 09, 2013 42.35 42.88 42.06 42.31 521,524 +0.30(+0.71%)
Jul 08, 2013 42.51 42.87 41.71 42.02 582,166 -0.15(-0.35%)
Jul 05, 2013 41.49 42.64 41.49 42.16 403,798 +0.85(+2.06%)
Jul 03, 2013 41.38 41.83 41.15 41.31 603,299 -0.36(-0.87%)
Jul 02, 2013 41.77 42.38 41.53 41.68 820,909 +0.16(+0.38%)
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.