Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 47.16 47.26 46.34 46.84 3,898,675 -0.26(-0.55%)
Oct 30, 2013 47.42 47.58 47.04 47.10 3,836,436 -0.17(-0.36%)
Oct 29, 2013 47.38 47.59 47.15 47.27 3,176,316 -0.03(-0.06%)
Oct 28, 2013 47.23 47.56 47.13 47.30 12,238,540 +0.02(+0.04%)
Oct 25, 2013 46.68 47.30 46.44 47.28 9,816,752 +0.56(+1.20%)
Oct 24, 2013 46.52 46.80 46.16 46.72 8,961,896 +0.20(+0.43%)
Oct 23, 2013 46.00 47.01 45.42 46.52 6,063,639 +1.28(+2.83%)
Oct 22, 2013 44.71 45.51 44.50 45.24 3,655,069 +0.60(+1.34%)
Oct 21, 2013 44.84 44.88 44.38 44.64 2,406,815 -0.18(-0.40%)
Oct 18, 2013 44.62 44.93 44.44 44.82 2,688,619 +0.19(+0.43%)
Oct 17, 2013 43.73 44.75 43.54 44.63 3,592,336 +0.86(+1.96%)
Oct 16, 2013 43.55 43.77 43.29 43.77 2,531,174 +0.29(+0.67%)
Oct 15, 2013 43.86 44.01 43.42 43.48 2,292,295 -0.59(-1.34%)
Oct 14, 2013 44.17 44.21 43.37 44.07 2,827,392 -0.20(-0.45%)
Oct 11, 2013 44.07 44.36 43.98 44.27 1,891,461 +0.13(+0.29%)
Oct 10, 2013 43.76 44.20 43.26 44.14 2,660,645 +0.46(+1.05%)
Oct 09, 2013 43.53 44.42 43.46 43.68 3,544,102 +0.19(+0.44%)
Oct 08, 2013 43.03 43.93 43.01 43.49 2,698,602 +0.35(+0.81%)
Oct 07, 2013 43.08 43.57 43.02 43.14 1,761,537 -0.20(-0.46%)
Oct 04, 2013 43.39 43.61 43.20 43.34 1,707,820 +0.01(+0.02%)
Oct 03, 2013 43.60 43.65 43.19 43.33 3,107,962 -0.55(-1.25%)
Oct 02, 2013 43.62 43.88 43.44 43.88 2,352,427 +0.16(+0.37%)
Oct 01, 2013 43.52 43.81 43.33 43.72 2,163,654 +0.37(+0.85%)
Sep 30, 2013 43.23 43.60 43.15 43.35 2,429,324 -0.09(-0.21%)
Sep 27, 2013 43.35 43.75 43.22 43.44 1,803,698 -0.20(-0.46%)
Sep 26, 2013 43.74 43.99 43.45 43.64 1,724,295 -0.15(-0.34%)
Sep 25, 2013 44.30 44.36 43.77 43.79 2,153,234 -0.42(-0.95%)
Sep 24, 2013 44.33 44.37 44.07 44.21 2,428,368 -0.12(-0.27%)
Sep 23, 2013 43.82 44.72 43.70 44.33 3,710,967 +0.60(+1.37%)
Sep 20, 2013 44.56 44.63 43.66 43.73 3,952,513 -0.94(-2.10%)
Sep 19, 2013 44.92 45.11 44.32 44.67 4,187,049 -0.14(-0.31%)
Sep 18, 2013 43.05 45.11 42.92 44.81 6,226,498 +1.61(+3.73%)
Sep 17, 2013 42.86 43.23 42.78 43.20 2,611,883 +0.38(+0.89%)
Sep 16, 2013 43.26 43.45 42.76 42.82 3,007,102 +0.20(+0.47%)
Sep 13, 2013 42.10 42.90 42.05 42.62 4,836,639 +0.70(+1.67%)
Sep 12, 2013 42.33 42.55 41.86 41.92 3,227,753 -0.29(-0.69%)
Sep 11, 2013 42.81 42.87 42.16 42.21 4,358,733 -0.68(-1.59%)
Sep 10, 2013 42.80 42.99 42.56 42.89 2,128,994 +0.22(+0.52%)
Sep 09, 2013 42.64 42.77 42.41 42.67 1,988,864 +0.11(+0.26%)
Sep 06, 2013 42.38 43.00 42.36 42.56 3,384,142 +0.42(+1.00%)
Sep 05, 2013 42.19 42.45 42.07 42.14 2,249,113 -0.07(-0.17%)
Sep 04, 2013 42.16 42.34 41.83 42.21 2,316,283 +0.05(+0.12%)
Sep 03, 2013 43.03 43.13 42.07 42.16 2,417,347 -0.64(-1.50%)
Aug 30, 2013 42.71 43.03 42.60 42.80 1,940,607 +0.11(+0.26%)
Aug 29, 2013 42.86 43.02 42.55 42.69 1,683,709 -0.32(-0.74%)
Aug 28, 2013 42.84 43.18 42.53 43.01 2,068,075 +0.24(+0.56%)
Aug 27, 2013 42.28 43.00 42.26 42.77 3,319,344 +0.12(+0.28%)
Aug 26, 2013 43.20 43.22 42.59 42.65 2,297,938 -0.51(-1.18%)
Aug 23, 2013 42.81 43.35 42.71 43.16 4,324,254 +0.47(+1.10%)
Aug 22, 2013 42.40 42.77 42.33 42.69 3,055,326 +0.32(+0.76%)
Aug 21, 2013 42.77 42.83 42.28 42.37 3,476,569 -0.45(-1.05%)
Aug 20, 2013 42.66 43.46 42.65 42.82 4,814,803 +0.14(+0.33%)
Aug 19, 2013 43.23 43.47 42.65 42.68 2,623,655 -0.63(-1.45%)
Aug 16, 2013 43.63 43.69 42.94 43.31 3,008,068 -0.47(-1.07%)
Aug 15, 2013 44.15 44.30 43.70 43.78 2,388,560 -0.59(-1.33%)
Aug 14, 2013 44.20 44.39 43.83 44.37 2,791,459 +0.06(+0.14%)
Aug 13, 2013 44.71 44.74 44.25 44.31 2,152,528 -0.38(-0.85%)
Aug 12, 2013 44.87 44.89 44.46 44.69 2,688,370 -0.31(-0.69%)
Aug 09, 2013 45.44 45.63 44.97 45.00 2,556,146 -0.52(-1.14%)
Aug 08, 2013 45.52 45.65 45.26 45.52 2,114,427 +0.05(+0.11%)
Aug 07, 2013 45.18 45.65 45.11 45.47 3,127,479 -0.32(-0.70%)
Aug 06, 2013 46.38 46.38 45.65 45.79 3,369,036 -0.60(-1.29%)
Aug 05, 2013 46.50 46.53 46.22 46.39 1,623,571 -0.19(-0.41%)
Aug 02, 2013 46.44 46.60 46.27 46.58 1,889,280 +0.03(+0.06%)
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.