Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 48.50 48.53 48.15 48.16 1,485,612 -0.34(-0.70%)
Oct 30, 2013 48.25 48.76 48.07 48.50 1,445,032 +0.00(+0.00%)
Oct 29, 2013 49.30 49.40 48.47 48.50 2,139,328 -0.80(-1.62%)
Oct 28, 2013 49.27 49.91 49.08 49.30 1,062,357 +0.05(+0.10%)
Oct 25, 2013 49.09 49.38 48.91 49.25 634,231 +0.00(+0.00%)
Oct 24, 2013 48.98 49.41 48.82 49.25 883,168 +0.25(+0.51%)
Oct 23, 2013 48.80 49.11 47.88 49.00 2,012,615 -0.06(-0.12%)
Oct 22, 2013 51.04 51.14 48.93 49.06 3,791,246 -1.91(-3.75%)
Oct 21, 2013 51.10 51.30 50.76 50.97 960,589 -0.04(-0.08%)
Oct 18, 2013 51.16 51.16 50.49 51.01 811,598 +0.10(+0.20%)
Oct 17, 2013 50.33 51.00 50.31 50.91 1,012,024 +0.47(+0.93%)
Oct 16, 2013 50.09 50.59 49.93 50.44 978,834 +0.43(+0.86%)
Oct 15, 2013 50.12 50.35 49.77 50.01 679,966 -0.11(-0.22%)
Oct 14, 2013 49.64 50.35 49.55 50.12 1,172,141 +0.16(+0.32%)
Oct 11, 2013 49.34 49.99 49.32 49.96 689,789 +0.47(+0.95%)
Oct 10, 2013 49.07 49.80 48.83 49.49 650,709 +1.00(+2.06%)
Oct 09, 2013 48.77 48.95 48.12 48.49 1,001,050 -0.26(-0.53%)
Oct 08, 2013 49.13 49.23 48.57 48.75 1,156,757 -0.33(-0.67%)
Oct 07, 2013 49.13 49.49 49.00 49.08 531,942 -0.52(-1.05%)
Oct 04, 2013 48.92 49.69 48.92 49.60 766,445 +0.58(+1.18%)
Oct 03, 2013 49.46 49.63 48.87 49.02 1,273,649 -0.61(-1.23%)
Oct 02, 2013 49.35 49.65 49.13 49.63 1,558,433 +0.10(+0.20%)
Oct 01, 2013 48.66 49.56 48.66 49.53 1,415,035 +1.06(+2.19%)
Sep 27, 2013 47.84 48.52 47.72 48.47 987,788 +0.46(+0.96%)
Sep 26, 2013 48.10 48.24 47.82 48.01 1,030,129 +0.02(+0.04%)
Sep 25, 2013 47.87 48.16 47.68 47.99 1,220,480 +0.24(+0.50%)
Sep 24, 2013 47.77 48.55 47.22 47.75 3,073,019 +0.91(+1.94%)
Sep 23, 2013 47.67 47.80 46.78 46.84 1,986,036 -1.08(-2.25%)
Sep 20, 2013 49.47 49.51 47.72 47.92 3,089,563 -1.62(-3.27%)
Sep 19, 2013 49.95 50.00 49.24 49.54 1,049,181 -0.31(-0.62%)
Sep 18, 2013 49.93 50.04 49.47 49.85 909,389 +0.06(+0.12%)
Sep 17, 2013 49.65 49.85 49.31 49.79 998,745 +0.11(+0.22%)
Sep 16, 2013 50.04 50.14 49.65 49.68 507,494 +0.15(+0.30%)
Sep 13, 2013 49.45 49.63 49.25 49.53 881,302 +0.22(+0.45%)
Sep 12, 2013 49.57 49.91 49.23 49.31 778,005 -0.30(-0.60%)
Sep 11, 2013 49.53 49.98 49.23 49.61 804,492 -0.27(-0.54%)
Sep 10, 2013 49.64 50.06 49.64 49.88 881,966 +0.37(+0.75%)
Sep 09, 2013 49.21 49.65 48.83 49.51 611,346 +0.34(+0.69%)
Sep 06, 2013 49.73 49.73 48.69 49.17 735,450 -0.12(-0.24%)
Sep 05, 2013 48.43 49.44 48.43 49.29 873,505 +0.80(+1.65%)
Sep 04, 2013 48.25 48.69 48.12 48.49 1,224,929 +0.21(+0.43%)
Sep 03, 2013 48.48 48.87 48.01 48.28 1,255,044 +0.41(+0.86%)
Aug 30, 2013 47.59 47.87 47.28 47.87 689,531 +0.19(+0.40%)
Aug 29, 2013 47.50 48.05 47.46 47.68 602,479 +0.26(+0.55%)
Aug 28, 2013 47.52 47.66 47.00 47.42 657,096 -0.09(-0.19%)
Aug 27, 2013 48.00 48.10 47.39 47.51 918,104 -1.09(-2.24%)
Aug 26, 2013 48.80 49.09 48.49 48.60 800,684 -0.22(-0.45%)
Aug 23, 2013 49.26 49.26 48.74 48.82 499,239 -0.18(-0.37%)
Aug 22, 2013 48.39 49.65 48.39 49.00 909,631 +0.71(+1.47%)
Aug 21, 2013 48.69 48.69 48.11 48.29 743,744 -0.49(-1.00%)
Aug 20, 2013 48.70 48.99 48.45 48.78 1,164,048 +0.08(+0.16%)
Aug 19, 2013 49.41 49.48 48.65 48.70 905,528 -0.83(-1.68%)
Aug 16, 2013 49.27 49.91 49.12 49.53 889,342 +0.21(+0.43%)
Aug 15, 2013 49.28 49.50 48.58 49.32 789,548 -0.34(-0.68%)
Aug 14, 2013 49.46 50.02 49.04 49.66 607,801 +0.17(+0.34%)
Aug 13, 2013 49.96 50.07 49.46 49.49 853,991 -0.41(-0.82%)
Aug 12, 2013 49.83 50.31 49.68 49.90 327,417 -0.16(-0.32%)
Aug 09, 2013 50.25 50.45 50.05 50.06 482,630 -0.22(-0.44%)
Aug 08, 2013 50.07 50.62 49.93 50.28 1,110,493 +0.58(+1.17%)
Aug 07, 2013 49.97 50.15 49.49 49.70 854,539 -0.39(-0.78%)
Aug 06, 2013 50.91 50.91 49.87 50.09 932,349 -0.89(-1.75%)
Aug 05, 2013 51.16 51.29 50.76 50.98 545,691 -0.35(-0.68%)
Aug 02, 2013 51.25 51.52 50.83 51.33 677,441 +0.08(+0.16%)
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.