Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 56.43 57.08 56.43 56.63 226,051 +0.17(+0.29%)
Oct 30, 2013 57.29 57.42 56.21 56.47 154,780 -0.97(-1.69%)
Oct 29, 2013 56.94 58.31 56.42 57.44 158,905 +0.46(+0.81%)
Oct 28, 2013 57.06 57.24 56.56 56.97 130,920 -0.18(-0.31%)
Oct 25, 2013 57.27 57.51 56.53 57.15 154,152 +0.10(+0.18%)
Oct 24, 2013 56.70 57.13 56.33 57.05 157,892 +0.30(+0.54%)
Oct 23, 2013 56.68 56.84 55.70 56.74 134,808 -0.06(-0.10%)
Oct 22, 2013 56.82 57.06 56.45 56.80 151,209 +0.18(+0.33%)
Oct 21, 2013 56.77 57.16 56.25 56.61 145,594 -0.17(-0.29%)
Oct 18, 2013 57.04 57.04 56.28 56.78 146,030 +0.12(+0.21%)
Oct 17, 2013 55.88 56.67 55.18 56.66 229,977 +0.75(+1.34%)
Oct 16, 2013 55.24 56.22 54.70 55.91 189,372 +1.13(+2.06%)
Oct 15, 2013 55.81 55.82 54.75 54.78 109,376 -1.38(-2.45%)
Oct 14, 2013 55.44 56.57 55.44 56.16 107,575 +0.11(+0.20%)
Oct 11, 2013 55.38 56.48 55.24 56.05 87,455 +0.36(+0.65%)
Oct 10, 2013 54.99 55.98 54.74 55.69 133,019 +1.16(+2.13%)
Oct 09, 2013 55.12 55.34 53.79 54.53 117,565 -0.50(-0.91%)
Oct 08, 2013 56.19 56.82 55.02 55.02 105,395 -1.26(-2.23%)
Oct 07, 2013 56.61 57.18 56.25 56.28 198,160 -0.87(-1.52%)
Oct 04, 2013 56.96 57.61 56.74 57.15 145,388 +0.03(+0.05%)
Oct 03, 2013 57.37 57.49 56.55 57.12 169,689 -0.17(-0.29%)
Oct 02, 2013 57.12 57.62 56.82 57.29 214,899 -0.04(-0.06%)
Oct 01, 2013 56.54 57.39 56.52 57.33 368,465 +0.13(+0.23%)
Sep 27, 2013 56.73 57.34 56.73 57.20 262,016 +0.35(+0.62%)
Sep 26, 2013 58.00 58.68 56.00 56.84 566,874 -0.47(-0.82%)
Sep 25, 2013 57.70 57.70 56.81 57.32 329,637 -0.45(-0.78%)
Sep 24, 2013 57.81 58.42 57.29 57.77 190,946 -0.28(-0.48%)
Sep 23, 2013 57.95 59.59 57.95 58.05 236,394 -0.12(-0.21%)
Sep 20, 2013 56.48 58.66 56.07 58.17 282,806 +2.11(+3.76%)
Sep 19, 2013 56.23 56.72 55.99 56.06 106,660 -0.15(-0.26%)
Sep 18, 2013 57.17 57.17 55.86 56.21 152,218 +0.45(+0.81%)
Sep 17, 2013 55.85 56.21 55.62 55.75 136,392 +0.01(+0.02%)
Sep 16, 2013 54.92 56.05 54.29 55.75 236,604 +1.46(+2.69%)
Sep 13, 2013 52.67 54.34 52.67 54.29 298,524 +1.63(+3.09%)
Sep 12, 2013 53.35 53.71 52.58 52.66 371,507 -0.55(-1.02%)
Sep 11, 2013 49.48 54.61 49.48 53.20 1,354,116 +8.89(+20.05%)
Sep 10, 2013 44.10 44.37 44.00 44.32 233,702 +0.34(+0.78%)
Sep 09, 2013 43.70 44.11 43.65 43.98 190,834 +0.46(+1.06%)
Sep 06, 2013 44.34 44.34 43.30 43.51 203,888 -0.53(-1.20%)
Sep 05, 2013 44.11 44.33 43.86 44.04 117,406 +0.05(+0.11%)
Sep 04, 2013 44.06 44.32 43.83 43.99 148,987 -0.06(-0.15%)
Sep 03, 2013 44.15 44.87 43.91 44.06 138,560 +0.17(+0.38%)
Aug 30, 2013 45.18 45.27 43.84 43.89 203,787 -1.28(-2.84%)
Aug 29, 2013 44.85 45.35 44.81 45.18 127,418 +0.17(+0.37%)
Aug 28, 2013 44.33 45.23 44.18 45.01 196,618 +0.91(+2.05%)
Aug 27, 2013 45.31 45.38 43.84 44.10 305,260 -2.73(-5.84%)
Aug 26, 2013 46.73 47.17 46.58 46.84 86,708 +0.19(+0.42%)
Aug 23, 2013 46.06 46.71 45.86 46.65 188,963 +0.74(+1.61%)
Aug 22, 2013 45.79 45.99 45.73 45.91 158,941 +0.21(+0.47%)
Aug 21, 2013 46.04 46.16 45.67 45.69 182,428 -0.44(-0.96%)
Aug 20, 2013 46.74 46.74 46.08 46.14 217,662 -0.54(-1.15%)
Aug 19, 2013 46.63 47.11 46.53 46.67 138,540 -0.02(-0.04%)
Aug 16, 2013 46.84 47.33 46.69 46.69 185,857 -0.32(-0.69%)
Aug 15, 2013 47.62 47.82 46.91 47.01 209,295 -0.98(-2.04%)
Aug 14, 2013 48.24 48.53 47.98 47.99 183,046 -0.28(-0.57%)
Aug 13, 2013 47.63 48.51 47.55 48.27 175,700 +0.78(+1.63%)
Aug 12, 2013 46.77 47.59 46.73 47.50 192,469 +0.56(+1.20%)
Aug 09, 2013 46.14 47.18 46.06 46.93 155,812 +0.73(+1.58%)
Aug 08, 2013 46.01 46.47 45.80 46.20 211,713 +0.30(+0.66%)
Aug 07, 2013 46.01 46.34 45.30 45.90 241,026 -0.27(-0.58%)
Aug 06, 2013 45.78 46.28 45.64 46.16 248,711 +0.22(+0.48%)
Aug 05, 2013 45.81 46.10 45.68 45.94 240,207 +0.10(+0.22%)
Aug 02, 2013 45.74 46.16 45.73 45.84 197,415 +0.06(+0.12%)
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.