Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 47.28 47.34 46.93 47.13 2,130,769 -0.06(-0.14%)
Aug 29, 2013 46.82 47.62 46.59 47.19 1,738,571 +0.23(+0.49%)
Aug 28, 2013 46.96 47.26 46.80 46.96 2,189,123 -0.08(-0.17%)
Aug 27, 2013 47.30 47.42 46.94 47.04 3,358,872 -0.89(-1.86%)
Aug 26, 2013 48.36 48.54 47.92 47.93 2,242,839 -0.50(-1.04%)
Aug 23, 2013 48.42 48.58 48.15 48.44 2,478,933 +0.04(+0.07%)
Aug 22, 2013 47.76 48.58 47.66 48.40 2,329,963 +0.80(+1.68%)
Aug 21, 2013 47.64 47.95 47.51 47.60 2,692,944 -0.10(-0.21%)
Aug 20, 2013 48.12 48.12 47.63 47.70 3,323,452 -0.39(-0.81%)
Aug 19, 2013 47.83 48.40 47.80 48.09 2,714,453 +0.09(+0.19%)
Aug 16, 2013 47.84 48.07 47.69 48.00 3,027,723 +0.16(+0.33%)
Aug 15, 2013 47.79 48.26 47.38 47.84 3,363,517 -0.12(-0.24%)
Aug 14, 2013 48.48 48.51 47.86 47.95 2,411,337 -0.69(-1.42%)
Aug 13, 2013 47.85 48.71 47.81 48.64 2,447,489 +0.80(+1.67%)
Aug 12, 2013 47.86 48.10 47.71 47.85 2,936,286 -0.34(-0.70%)
Aug 09, 2013 48.38 48.48 48.13 48.18 2,165,152 -0.24(-0.51%)
Aug 08, 2013 48.77 48.90 48.36 48.43 2,837,875 -0.12(-0.24%)
Aug 07, 2013 48.19 48.59 48.05 48.54 3,253,137 +0.32(+0.66%)
Aug 06, 2013 48.28 48.31 48.03 48.23 2,736,610 -0.05(-0.10%)
Aug 05, 2013 48.26 48.38 48.11 48.28 2,214,437 -0.08(-0.16%)
Aug 02, 2013 48.64 48.64 48.17 48.36 2,892,017 -0.29(-0.61%)
Aug 01, 2013 48.78 49.05 48.65 48.65 3,877,015 +0.22(+0.45%)
Jul 31, 2013 48.33 48.90 48.31 48.44 3,297,516 +0.12(+0.25%)
Jul 30, 2013 48.52 48.81 48.29 48.31 2,931,261 -0.01(-0.03%)
Jul 29, 2013 47.81 48.36 47.63 48.33 2,982,821 +0.34(+0.70%)
Jul 26, 2013 48.04 48.19 47.85 47.99 3,302,967 -0.40(-0.83%)
Jul 25, 2013 48.30 48.50 48.07 48.39 4,313,041 -0.25(-0.52%)
Jul 24, 2013 48.91 49.00 48.47 48.64 3,713,989 -0.19(-0.40%)
Jul 23, 2013 49.09 49.18 48.80 48.84 3,438,157 -0.19(-0.40%)
Jul 22, 2013 49.46 49.41 48.80 49.03 3,861,349 -0.37(-0.76%)
Jul 19, 2013 48.91 49.64 48.68 49.41 4,092,481 +0.68(+1.39%)
Jul 18, 2013 48.91 49.40 48.07 48.73 7,644,004 -0.38(-0.78%)
Jul 17, 2013 49.11 49.36 49.01 49.11 3,748,796 +0.15(+0.31%)
Jul 16, 2013 49.20 49.48 48.57 48.96 3,506,573 -0.24(-0.48%)
Jul 15, 2013 49.28 49.36 49.00 49.20 4,858,810 +0.15(+0.31%)
Jul 12, 2013 49.14 49.22 48.63 49.05 4,227,171 -0.12(-0.23%)
Jul 11, 2013 49.33 49.63 48.77 49.16 5,920,227 +0.40(+0.81%)
Jul 10, 2013 47.90 48.87 47.90 48.77 6,539,488 +0.85(+1.77%)
Jul 09, 2013 47.00 47.95 46.35 47.92 6,543,907 +1.57(+3.38%)
Jul 08, 2013 46.72 46.80 46.26 46.35 3,880,314 -0.12(-0.25%)
Jul 05, 2013 46.15 46.48 46.05 46.46 2,433,677 +0.70(+1.52%)
Jul 03, 2013 45.54 45.97 45.43 45.77 1,529,846 -0.04(-0.08%)
Jul 02, 2013 46.46 46.58 45.64 45.80 4,516,531 -0.73(-1.58%)
Jul 01, 2013 45.85 46.86 45.74 46.54 5,228,134 +1.01(+2.21%)
Jun 28, 2013 45.62 45.83 45.34 45.53 5,878,645 -0.24(-0.53%)
Jun 27, 2013 45.87 45.96 45.38 45.77 3,520,236 +0.21(+0.46%)
Jun 26, 2013 45.18 45.79 45.10 45.57 4,582,811 +0.77(+1.73%)
Jun 25, 2013 44.63 44.89 44.27 44.79 4,327,963 +0.46(+1.04%)
Jun 24, 2013 44.32 44.78 44.02 44.33 4,326,421 -0.32(-0.72%)
Jun 21, 2013 45.00 45.21 44.34 44.66 8,318,834 -0.11(-0.24%)
Jun 20, 2013 45.29 45.46 44.65 44.76 4,548,920 -1.02(-2.23%)
Jun 19, 2013 46.27 46.59 45.77 45.78 4,864,776 -0.49(-1.06%)
Jun 18, 2013 45.53 46.45 45.35 46.27 4,124,788 +0.71(+1.56%)
Jun 17, 2013 45.30 45.79 45.27 45.56 4,273,940 +0.61(+1.36%)
Jun 14, 2013 44.88 45.17 44.66 44.95 2,946,438 +0.03(+0.06%)
Jun 13, 2013 44.16 45.07 43.98 44.92 3,127,105 +0.78(+1.76%)
Jun 12, 2013 44.89 44.89 44.12 44.14 3,682,421 -0.58(-1.30%)
Jun 11, 2013 44.33 44.92 44.25 44.73 3,186,235 -0.06(-0.13%)
Jun 10, 2013 44.73 45.02 44.55 44.78 3,463,911 +0.14(+0.31%)
Jun 07, 2013 43.82 44.70 43.51 44.65 4,708,922 +1.20(+2.76%)
Jun 06, 2013 43.50 43.57 42.89 43.45 6,453,862 -0.01(-0.02%)
Jun 05, 2013 44.35 44.42 43.32 43.45 4,811,583 -0.97(-2.19%)
Jun 04, 2013 44.74 45.13 44.17 44.43 4,116,415 -0.42(-0.93%)
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.