Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 50.29 51.28 49.86 51.24 0 +0.85(+1.69%)
Sep 26, 2013 50.01 50.60 49.50 50.39 97,890,793 +0.93(+1.88%)
Sep 25, 2013 49.23 49.54 48.46 49.46 87,455,409 +1.01(+2.08%)
Sep 24, 2013 48.51 49.66 48.16 48.45 136,136,501 +1.26(+2.67%)
Sep 23, 2013 47.28 47.55 46.29 47.19 75,125,041 -0.30(-0.63%)
Sep 20, 2013 46.32 47.60 45.74 47.49 0 +1.51(+3.28%)
Sep 19, 2013 45.51 46.05 45.23 45.98 63,145,575 +0.75(+1.66%)
Sep 18, 2013 44.84 45.47 44.40 45.23 79,120,156 +0.16(+0.36%)
Sep 17, 2013 42.50 45.44 42.43 45.07 91,593,699 +2.56(+6.02%)
Sep 16, 2013 44.83 44.89 42.43 42.51 70,507,314 -1.80(-4.06%)
Sep 13, 2013 45.04 45.08 43.93 44.31 0 -0.44(-0.98%)
Sep 12, 2013 45.53 45.62 44.65 44.75 67,817,124 -0.29(-0.64%)
Sep 11, 2013 43.39 45.09 43.11 45.04 71,722,352 +1.44(+3.30%)
Sep 10, 2013 44.24 44.26 43.23 43.60 54,425,894 -0.44(-1.00%)
Sep 09, 2013 44.36 44.79 43.70 44.04 75,592,766 +0.09(+0.20%)
Sep 06, 2013 43.09 44.61 42.40 43.95 0 +1.29(+3.02%)
Sep 05, 2013 41.79 42.76 41.77 42.66 49,894,202 +0.88(+2.11%)
Sep 04, 2013 42.01 42.17 41.44 41.78 42,445,546 -0.09(-0.21%)
Sep 03, 2013 41.84 42.17 41.51 41.87 48,642,296 +0.58(+1.39%)
Aug 30, 2013 42.03 42.26 41.06 41.29 0 +0.01(+0.03%)
Aug 29, 2013 40.89 41.78 40.80 41.28 58,111,394 +0.73(+1.81%)
Aug 28, 2013 39.96 40.85 39.88 40.55 56,823,861 +0.91(+2.29%)
Aug 27, 2013 40.68 41.20 39.42 39.64 72,514,641 -1.70(-4.11%)
Aug 26, 2013 40.90 41.94 40.62 41.34 93,858,474 +0.79(+1.95%)
Aug 23, 2013 39.00 40.63 38.93 40.55 0 +2.00(+5.19%)
Aug 22, 2013 38.37 38.75 38.34 38.55 21,845,286 +0.23(+0.60%)
Aug 21, 2013 38.38 38.85 38.15 38.32 45,968,631 -0.09(-0.23%)
Aug 20, 2013 38.35 38.58 37.69 38.41 57,862,108 +0.60(+1.59%)
Aug 19, 2013 37.43 38.28 37.14 37.81 57,287,144 +0.73(+1.97%)
Aug 16, 2013 36.97 37.33 36.90 37.08 0 +0.52(+1.42%)
Aug 15, 2013 36.36 37.07 36.02 36.56 56,412,467 -0.09(-0.25%)
Aug 14, 2013 36.83 37.55 36.62 36.65 45,021,753 -0.37(-1.00%)
Aug 13, 2013 38.24 38.32 36.77 37.02 65,160,731 -1.20(-3.14%)
Aug 12, 2013 38.20 38.50 38.10 38.22 31,066,309 -0.28(-0.73%)
Aug 09, 2013 38.59 38.74 38.01 38.50 43,620,024 -0.04(-0.10%)
Aug 08, 2013 39.13 39.19 38.43 38.54 41,159,664 -0.33(-0.85%)
Aug 07, 2013 38.61 38.94 37.70 38.87 68,634,870 +0.32(+0.83%)
Aug 06, 2013 39.11 39.25 37.94 38.55 63,805,449 -0.64(-1.63%)
Aug 05, 2013 38.43 39.32 38.25 39.19 79,824,769 +1.14(+2.99%)
Aug 02, 2013 37.66 38.49 37.50 38.05 73,058,424 +0.56(+1.50%)
Aug 01, 2013 37.30 38.29 36.92 37.49 105,913,063 +0.69(+1.87%)
Jul 31, 2013 37.96 38.31 36.33 36.80 154,716,917 -0.83(-2.20%)
Jul 30, 2013 35.65 37.96 35.32 37.63 173,042,990 +2.20(+6.20%)
Jul 29, 2013 34.07 35.63 34.01 35.43 124,741,977 +1.42(+4.18%)
Jul 26, 2013 33.77 34.73 33.56 34.01 0 -0.35(-1.02%)
Jul 25, 2013 33.54 34.88 32.75 34.36 365,464,215 +7.85(+29.61%)
Jul 24, 2013 26.32 26.53 26.05 26.51 79,902,934 +0.38(+1.45%)
Jul 23, 2013 26.10 26.30 25.97 26.13 28,181,383 +0.08(+0.33%)
Jul 22, 2013 26.00 26.13 25.72 26.05 27,503,620 +0.16(+0.63%)
Jul 19, 2013 25.82 26.11 25.60 25.88 46,544,938 -0.30(-1.14%)
Jul 18, 2013 26.75 26.77 26.12 26.18 24,722,606 -0.49(-1.84%)
Jul 17, 2013 26.37 26.78 26.30 26.67 21,496,781 +0.35(+1.33%)
Jul 16, 2013 26.39 26.75 26.01 26.32 30,790,434 +0.04(+0.15%)
Jul 15, 2013 25.93 26.43 25.65 26.28 24,222,117 +0.37(+1.43%)
Jul 12, 2013 25.74 25.93 25.55 25.91 0 +0.10(+0.39%)
Jul 11, 2013 25.96 26.00 25.45 25.81 26,760,962 +0.01(+0.04%)
Jul 10, 2013 25.58 25.83 25.47 25.80 26,774,176 +0.32(+1.26%)
Jul 09, 2013 25.07 25.49 25.03 25.48 30,352,830 +0.77(+3.12%)
Jul 08, 2013 24.47 25.04 24.42 24.71 27,064,580 +0.34(+1.40%)
Jul 05, 2013 24.65 24.66 24.20 24.37 0 -0.15(-0.61%)
Jul 03, 2013 24.22 24.71 24.15 24.52 0 +0.11(+0.45%)
Jul 02, 2013 24.70 24.77 24.30 24.41 18,363,158 -0.40(-1.61%)
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.