Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 50.60 50.93 50.21 50.64 845,184 -0.20(-0.40%)
Sep 27, 2013 51.14 51.23 50.77 50.84 556,901 -0.28(-0.56%)
Sep 26, 2013 51.30 51.64 50.94 51.12 323,345 -0.23(-0.44%)
Sep 25, 2013 51.39 51.71 51.13 51.35 361,218 -0.05(-0.10%)
Sep 24, 2013 51.08 51.92 51.08 51.40 689,287 +0.47(+0.92%)
Sep 23, 2013 51.37 51.37 50.46 50.93 521,590 -0.16(-0.31%)
Sep 20, 2013 51.31 51.39 50.84 51.09 646,188 -0.36(-0.71%)
Sep 19, 2013 51.58 51.76 50.98 51.45 636,684 +0.43(+0.84%)
Sep 18, 2013 50.56 51.41 50.14 51.03 723,429 +0.83(+1.65%)
Sep 17, 2013 50.37 50.67 50.09 50.20 539,269 +0.11(+0.22%)
Sep 16, 2013 50.24 50.36 49.87 50.09 1,074,351 +0.71(+1.44%)
Sep 13, 2013 49.48 49.59 49.08 49.37 510,094 +0.06(+0.12%)
Sep 12, 2013 49.62 49.74 49.14 49.32 587,414 -0.53(-1.07%)
Sep 11, 2013 50.38 50.39 49.69 49.85 547,817 -0.05(-0.09%)
Sep 10, 2013 49.86 50.10 49.72 49.90 353,486 +0.53(+1.08%)
Sep 09, 2013 49.16 49.56 49.11 49.36 549,044 +0.76(+1.56%)
Sep 06, 2013 48.69 49.11 48.11 48.60 475,462 +0.09(+0.18%)
Sep 05, 2013 48.29 48.66 48.17 48.52 451,247 +0.41(+0.84%)
Sep 04, 2013 47.20 48.33 47.18 48.11 699,602 +0.69(+1.45%)
Sep 03, 2013 47.59 47.82 47.19 47.42 664,542 +0.50(+1.06%)
Aug 30, 2013 46.76 46.94 46.52 46.92 490,703 +0.00(+0.00%)
Aug 29, 2013 46.86 47.34 46.84 46.92 451,998 -0.07(-0.15%)
Aug 28, 2013 46.41 47.31 46.38 46.99 452,937 +0.52(+1.11%)
Aug 27, 2013 47.25 47.26 46.48 46.48 349,384 -1.07(-2.24%)
Aug 26, 2013 47.92 48.19 47.46 47.54 408,576 -0.59(-1.23%)
Aug 23, 2013 48.17 48.24 47.87 48.13 248,669 +0.20(+0.41%)
Aug 22, 2013 47.65 48.04 47.51 47.94 292,572 +0.85(+1.80%)
Aug 21, 2013 47.43 47.88 47.03 47.09 402,926 -0.67(-1.41%)
Aug 20, 2013 47.64 47.91 47.37 47.76 224,528 +0.32(+0.68%)
Aug 19, 2013 47.61 47.94 47.31 47.44 310,824 -0.33(-0.69%)
Aug 16, 2013 47.78 48.18 47.64 47.77 378,572 +0.13(+0.27%)
Aug 15, 2013 47.77 47.84 47.42 47.64 372,512 -0.81(-1.67%)
Aug 14, 2013 48.62 48.83 48.17 48.45 585,119 -0.08(-0.17%)
Aug 13, 2013 48.15 48.62 47.93 48.53 452,680 +0.50(+1.03%)
Aug 12, 2013 47.30 48.05 47.24 48.03 817,569 +0.17(+0.35%)
Aug 09, 2013 48.07 48.44 47.79 47.87 580,884 -0.36(-0.75%)
Aug 08, 2013 47.87 48.29 47.84 48.23 593,943 +0.81(+1.72%)
Aug 07, 2013 47.37 47.63 47.20 47.42 525,950 -0.18(-0.38%)
Aug 06, 2013 47.60 47.79 47.50 47.60 445,434 -0.23(-0.47%)
Aug 05, 2013 47.91 48.01 47.75 47.82 234,164 -0.14(-0.30%)
Aug 02, 2013 47.50 48.04 47.50 47.96 257,682 +0.05(+0.11%)
Aug 01, 2013 47.76 47.95 47.57 47.91 587,833 +0.74(+1.57%)
Jul 31, 2013 47.00 47.58 47.00 47.17 587,639 +0.18(+0.38%)
Jul 30, 2013 46.55 47.07 46.49 47.00 719,187 +0.44(+0.94%)
Jul 29, 2013 46.64 46.76 46.41 46.56 255,607 -0.02(-0.04%)
Jul 26, 2013 46.70 46.82 46.39 46.57 424,683 -0.10(-0.21%)
Jul 25, 2013 46.71 46.86 46.34 46.67 645,812 +0.01(+0.02%)
Jul 24, 2013 47.02 47.06 46.50 46.66 373,377 -0.03(-0.07%)
Jul 23, 2013 46.82 47.17 46.61 46.70 669,590 -0.31(-0.66%)
Jul 22, 2013 46.74 47.05 46.08 47.01 1,373,526 -0.38(-0.79%)
Jul 19, 2013 48.45 48.55 47.23 47.38 1,988,279 -1.30(-2.68%)
Jul 18, 2013 48.02 48.88 47.96 48.69 1,507,384 +0.72(+1.49%)
Jul 17, 2013 47.85 48.01 47.47 47.97 664,061 +0.92(+1.95%)
Jul 16, 2013 47.39 47.52 46.75 47.05 865,574 -0.39(-0.81%)
Jul 15, 2013 47.13 47.45 47.08 47.44 581,279 +0.25(+0.53%)
Jul 12, 2013 46.78 47.36 46.64 47.19 696,260 +0.29(+0.63%)
Jul 11, 2013 46.67 46.94 46.36 46.90 742,111 +0.73(+1.59%)
Jul 10, 2013 45.69 46.16 45.69 46.16 665,526 +0.50(+1.09%)
Jul 09, 2013 45.58 45.82 45.45 45.67 283,769 +0.22(+0.48%)
Jul 08, 2013 45.94 46.04 45.38 45.45 592,998 -0.25(-0.54%)
Jul 05, 2013 45.16 45.97 44.83 45.70 726,935 +0.88(+1.97%)
Jul 03, 2013 44.65 44.98 44.51 44.81 295,176 -0.01(-0.03%)
Jul 02, 2013 44.70 45.25 44.66 44.83 869,436 +0.00(+0.00%)
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.