Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 47.57 47.91 47.29 47.79 10,511,321 +0.11(+0.23%)
Sep 26, 2013 47.78 48.00 47.51 47.68 10,258,759 +0.01(+0.02%)
Sep 25, 2013 47.67 47.99 47.42 47.67 11,356,299 +0.14(+0.29%)
Sep 24, 2013 47.63 48.22 47.52 47.53 13,090,683 -0.15(-0.31%)
Sep 23, 2013 47.79 48.06 47.54 47.68 12,587,164 -0.33(-0.69%)
Sep 20, 2013 48.33 48.40 47.87 48.01 27,971,290 -0.25(-0.51%)
Sep 19, 2013 48.47 48.49 48.10 48.26 9,327,819 -0.15(-0.30%)
Sep 18, 2013 47.81 48.71 47.63 48.40 14,003,923 +0.39(+0.81%)
Sep 17, 2013 48.11 48.23 47.94 48.01 7,703,345 -0.18(-0.37%)
Sep 16, 2013 48.43 48.42 48.13 48.19 9,437,925 +0.40(+0.84%)
Sep 13, 2013 47.88 47.99 47.67 47.79 7,681,026 -0.06(-0.13%)
Sep 12, 2013 47.80 47.98 47.65 47.85 9,502,387 -0.29(-0.60%)
Sep 11, 2013 48.03 48.51 47.96 48.14 13,378,997 +0.16(+0.33%)
Sep 10, 2013 47.86 48.39 47.86 47.98 30,805,575 +0.24(+0.50%)
Sep 09, 2013 47.60 47.85 47.48 47.74 10,342,167 +0.25(+0.53%)
Sep 06, 2013 47.57 47.82 47.06 47.49 26,664,967 -0.02(-0.04%)
Sep 05, 2013 47.79 47.79 47.26 47.51 7,875,855 -0.17(-0.36%)
Sep 04, 2013 47.13 47.88 47.11 47.68 9,551,055 +0.47(+1.00%)
Sep 03, 2013 47.52 47.66 47.01 47.21 14,201,968 -0.08(-0.17%)
Aug 30, 2013 47.09 47.47 47.02 47.29 8,326,349 +0.19(+0.40%)
Aug 29, 2013 46.97 47.40 46.79 47.10 9,490,252 +0.01(+0.02%)
Aug 28, 2013 46.78 47.40 46.47 47.09 9,807,176 -0.02(-0.04%)
Aug 27, 2013 47.32 47.51 46.93 47.11 10,842,291 -0.51(-1.07%)
Aug 26, 2013 47.80 47.90 47.53 47.62 9,224,677 -0.11(-0.23%)
Aug 23, 2013 47.98 47.98 47.45 47.73 9,181,807 -0.08(-0.17%)
Aug 22, 2013 47.63 47.98 47.40 47.81 8,629,966 +0.35(+0.74%)
Aug 21, 2013 47.56 48.04 47.30 47.46 10,799,978 -0.10(-0.21%)
Aug 20, 2013 47.65 48.38 47.56 47.56 14,103,963 -0.02(-0.04%)
Aug 19, 2013 47.47 47.80 47.45 47.58 8,378,266 -0.12(-0.25%)
Aug 16, 2013 47.79 48.00 47.50 47.70 13,200,792 -0.27(-0.56%)
Aug 15, 2013 48.28 48.36 47.85 47.97 11,341,520 -0.60(-1.24%)
Aug 14, 2013 48.55 48.76 48.41 48.57 8,530,606 +0.14(+0.29%)
Aug 13, 2013 48.52 48.85 48.08 48.43 7,455,131 -0.04(-0.08%)
Aug 12, 2013 48.16 48.81 48.09 48.47 9,935,043 +0.08(+0.17%)
Aug 09, 2013 48.44 48.78 48.26 48.39 7,888,152 -0.08(-0.17%)
Aug 08, 2013 48.66 48.84 48.19 48.47 8,631,230 -0.08(-0.16%)
Aug 07, 2013 48.35 48.75 48.35 48.55 9,655,330 +0.11(+0.23%)
Aug 06, 2013 48.48 48.59 48.10 48.44 9,722,778 -0.09(-0.19%)
Aug 05, 2013 48.39 48.66 48.07 48.53 6,789,115 -0.01(-0.02%)
Aug 02, 2013 48.44 48.54 48.18 48.54 8,922,392 -0.04(-0.08%)
Aug 01, 2013 48.44 48.68 48.04 48.58 13,549,263 +0.41(+0.85%)
Jul 31, 2013 48.50 48.72 47.97 48.17 19,579,484 +0.12(+0.25%)
Jul 30, 2013 48.29 49.08 47.84 48.05 16,778,213 -0.29(-0.60%)
Jul 29, 2013 48.27 48.79 48.15 48.34 10,291,622 -0.15(-0.31%)
Jul 26, 2013 48.05 48.49 47.78 48.49 9,847,059 +0.32(+0.66%)
Jul 25, 2013 47.53 48.19 47.35 48.17 10,041,145 +0.40(+0.84%)
Jul 24, 2013 47.92 48.04 47.51 47.77 8,941,435 -0.16(-0.33%)
Jul 23, 2013 47.81 48.22 47.54 47.93 9,242,635 +0.21(+0.44%)
Jul 22, 2013 47.95 48.25 47.55 47.72 11,318,859 -0.07(-0.15%)
Jul 19, 2013 47.47 47.92 47.20 47.79 14,235,526 +0.39(+0.82%)
Jul 18, 2013 48.03 48.13 47.35 47.40 17,823,015 -0.78(-1.62%)
Jul 17, 2013 48.28 48.77 48.13 48.18 8,080,556 -0.05(-0.10%)
Jul 16, 2013 48.56 48.83 48.03 48.23 15,273,507 -0.29(-0.60%)
Jul 15, 2013 48.51 48.89 48.26 48.52 9,655,545 -0.02(-0.04%)
Jul 12, 2013 48.40 48.66 48.19 48.54 8,859,897 +0.23(+0.48%)
Jul 11, 2013 48.43 48.50 48.13 48.31 11,442,585 +0.35(+0.73%)
Jul 10, 2013 47.62 48.18 47.59 47.96 7,780,653 +0.34(+0.71%)
Jul 09, 2013 47.72 48.00 47.61 47.62 10,317,607 +0.21(+0.44%)
Jul 08, 2013 47.37 47.63 47.24 47.41 10,977,465 +0.25(+0.53%)
Jul 05, 2013 46.93 47.30 46.61 47.16 8,102,955 +0.61(+1.31%)
Jul 03, 2013 46.48 46.73 46.16 46.55 6,880,733 +0.00(+0.00%)
Jul 02, 2013 46.09 46.73 46.03 46.55 11,330,851 +0.23(+0.50%)
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.