Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 45.94 46.03 45.69 45.79 252,473 +0.04(+0.08%)
Jul 31, 2013 45.84 46.22 45.70 45.75 273,966 +0.09(+0.20%)
Jul 30, 2013 45.18 45.91 45.18 45.66 284,406 +0.47(+1.04%)
Jul 29, 2013 45.24 45.41 44.77 45.19 158,250 -0.06(-0.12%)
Jul 26, 2013 45.25 45.58 45.23 45.24 251,419 -0.22(-0.49%)
Jul 25, 2013 44.40 45.55 44.40 45.46 337,890 +0.62(+1.38%)
Jul 24, 2013 44.48 44.98 44.48 44.84 264,359 +0.47(+1.06%)
Jul 23, 2013 44.79 44.83 44.36 44.37 226,831 -0.38(-0.85%)
Jul 22, 2013 44.53 44.97 44.46 44.75 221,270 +0.30(+0.67%)
Jul 19, 2013 44.15 44.52 44.14 44.46 174,863 +0.14(+0.31%)
Jul 18, 2013 43.68 44.54 43.68 44.32 152,725 +0.74(+1.70%)
Jul 17, 2013 43.54 43.88 43.48 43.58 186,230 +0.13(+0.30%)
Jul 16, 2013 43.83 43.88 43.33 43.45 169,701 -0.41(-0.93%)
Jul 15, 2013 43.53 43.93 43.27 43.86 220,697 +0.30(+0.68%)
Jul 12, 2013 43.19 43.84 43.19 43.56 219,735 +0.37(+0.86%)
Jul 11, 2013 42.96 43.32 42.75 43.19 264,849 +0.79(+1.85%)
Jul 10, 2013 41.81 42.53 41.80 42.40 203,999 +0.66(+1.57%)
Jul 09, 2013 41.59 41.84 41.40 41.75 238,945 +0.30(+0.74%)
Jul 08, 2013 41.13 41.70 41.13 41.44 277,067 +0.38(+0.92%)
Jul 05, 2013 40.12 41.10 40.12 41.07 234,623 +1.40(+3.54%)
Jul 03, 2013 39.48 39.68 39.47 39.66 183,475 +0.09(+0.23%)
Jul 02, 2013 39.63 39.94 39.27 39.57 231,436 -0.29(-0.72%)
Jul 01, 2013 39.14 39.98 38.97 39.85 331,353 +0.79(+2.03%)
Jun 28, 2013 38.97 39.26 38.93 39.06 318,306 -0.10(-0.26%)
Jun 27, 2013 38.55 39.33 38.55 39.16 428,878 +0.74(+1.92%)
Jun 26, 2013 38.67 38.96 37.84 38.42 638,289 +0.02(+0.05%)
Jun 25, 2013 38.95 39.25 38.28 38.40 433,051 -0.29(-0.74%)
Jun 24, 2013 38.61 39.06 38.35 38.69 427,404 -0.21(-0.55%)
Jun 21, 2013 39.19 39.51 38.81 38.90 462,655 -0.42(-1.06%)
Jun 20, 2013 39.75 39.83 38.67 39.32 332,133 -0.81(-2.03%)
Jun 19, 2013 40.50 40.74 40.05 40.13 250,385 -0.26(-0.64%)
Jun 18, 2013 39.77 40.59 39.71 40.39 264,671 +0.72(+1.82%)
Jun 17, 2013 39.73 40.43 39.60 39.67 210,912 +0.30(+0.77%)
Jun 14, 2013 38.97 39.53 38.76 39.37 157,342 +0.43(+1.12%)
Jun 13, 2013 38.29 39.18 37.85 38.93 251,327 +0.69(+1.81%)
Jun 12, 2013 38.21 38.53 37.10 38.24 313,534 -0.45(-1.17%)
Jun 11, 2013 38.48 38.80 38.16 38.69 207,213 -0.16(-0.40%)
Jun 10, 2013 39.36 39.50 38.57 38.85 240,817 -0.48(-1.22%)
Jun 07, 2013 39.49 39.62 39.24 39.33 236,603 +0.06(+0.16%)
Jun 06, 2013 38.92 39.37 38.28 39.26 258,683 +0.38(+0.97%)
Jun 05, 2013 38.92 39.23 38.79 38.88 274,366 -0.05(-0.12%)
Jun 04, 2013 38.16 39.14 38.05 38.93 281,763 +0.78(+2.03%)
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.