Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 51.19 52.18 50.82 51.65 6,190,091 -0.06(-0.11%)
Sep 26, 2013 51.68 52.17 51.46 51.71 4,942,719 +0.04(+0.07%)
Sep 25, 2013 52.30 52.33 51.51 51.67 4,116,600 -0.51(-0.98%)
Sep 24, 2013 52.23 53.09 52.14 52.19 5,177,336 +0.14(+0.27%)
Sep 23, 2013 52.13 52.62 51.98 52.05 3,302,655 -0.15(-0.29%)
Sep 20, 2013 52.68 53.07 52.19 52.19 4,818,228 -0.46(-0.87%)
Sep 19, 2013 53.13 53.49 52.50 52.65 3,713,803 -0.22(-0.42%)
Sep 18, 2013 52.50 53.10 51.86 52.87 3,907,733 +0.39(+0.74%)
Sep 17, 2013 52.07 52.72 51.87 52.48 3,762,402 +0.42(+0.80%)
Sep 16, 2013 52.29 52.28 51.80 52.06 3,724,337 +0.45(+0.87%)
Sep 13, 2013 51.36 51.62 51.06 51.62 3,460,427 +0.19(+0.36%)
Sep 12, 2013 50.73 51.81 50.60 51.43 5,230,926 +0.68(+1.34%)
Sep 11, 2013 50.55 50.99 50.36 50.75 3,042,375 +0.45(+0.89%)
Sep 10, 2013 50.31 50.52 50.03 50.31 2,806,318 +0.44(+0.88%)
Sep 09, 2013 50.06 50.53 49.74 49.87 3,993,479 -0.04(-0.07%)
Sep 06, 2013 50.27 50.61 49.62 49.90 3,521,102 -0.19(-0.37%)
Sep 05, 2013 50.59 50.89 49.99 50.09 3,619,527 -0.61(-1.21%)
Sep 04, 2013 50.24 50.90 49.97 50.70 4,352,287 +1.02(+2.06%)
Sep 03, 2013 48.87 50.03 48.80 49.68 6,197,586 +2.23(+4.70%)
Aug 30, 2013 47.99 48.01 47.25 47.45 3,260,697 -0.44(-0.91%)
Aug 29, 2013 47.61 48.62 47.45 47.89 3,736,021 -0.01(-0.02%)
Aug 28, 2013 47.50 48.11 47.14 47.90 2,632,166 +0.39(+0.82%)
Aug 27, 2013 48.58 48.72 47.39 47.51 4,423,406 -1.63(-3.31%)
Aug 26, 2013 49.39 49.83 49.12 49.13 3,061,375 -0.27(-0.55%)
Aug 23, 2013 48.97 49.46 48.40 49.40 3,352,652 +0.43(+0.87%)
Aug 22, 2013 48.05 49.27 47.87 48.98 4,763,620 +1.76(+3.72%)
Aug 21, 2013 47.71 47.75 46.91 47.22 3,523,310 -0.65(-1.36%)
Aug 20, 2013 47.34 48.26 47.33 47.87 3,013,994 +0.43(+0.90%)
Aug 19, 2013 47.92 47.97 47.26 47.44 6,019,266 -0.55(-1.14%)
Aug 16, 2013 48.05 48.47 47.88 47.99 3,245,908 -0.27(-0.56%)
Aug 15, 2013 48.73 48.74 47.83 48.26 6,076,628 -0.97(-1.96%)
Aug 14, 2013 49.67 49.83 48.70 49.23 5,256,888 -0.59(-1.19%)
Aug 13, 2013 49.96 50.00 49.37 49.82 1,438,020 -0.03(-0.06%)
Aug 12, 2013 49.41 50.05 49.24 49.85 1,680,911 +0.12(+0.24%)
Aug 09, 2013 50.06 50.39 49.57 49.73 1,856,311 -0.45(-0.91%)
Aug 08, 2013 50.24 50.58 49.96 50.18 3,256,974 +0.38(+0.76%)
Aug 07, 2013 50.06 50.24 49.60 49.80 3,129,436 -0.34(-0.69%)
Aug 06, 2013 50.06 50.27 49.46 50.15 4,090,922 +0.13(+0.26%)
Aug 05, 2013 50.34 50.74 49.89 50.02 4,144,515 -0.62(-1.23%)
Aug 02, 2013 50.70 51.08 50.03 50.64 4,527,082 -0.33(-0.64%)
Aug 01, 2013 50.37 51.61 50.11 50.96 9,324,496 +1.89(+3.86%)
Jul 31, 2013 48.38 49.55 48.38 49.07 6,948,712 +0.47(+0.97%)
Jul 30, 2013 48.75 49.10 48.42 48.60 3,298,789 -0.06(-0.11%)
Jul 29, 2013 49.66 49.87 48.56 48.65 4,091,720 -1.03(-2.07%)
Jul 26, 2013 48.79 49.94 48.64 49.68 5,138,722 +0.94(+1.92%)
Jul 25, 2013 48.66 48.87 48.22 48.74 2,502,829 +0.01(+0.02%)
Jul 24, 2013 48.96 49.34 48.39 48.74 3,327,119 +0.01(+0.02%)
Jul 23, 2013 48.89 49.29 48.44 48.73 2,982,103 -0.07(-0.15%)
Jul 22, 2013 48.81 48.81 48.38 48.80 4,085,207 +0.05(+0.10%)
Jul 19, 2013 49.97 49.97 48.41 48.75 5,307,980 -0.97(-1.94%)
Jul 18, 2013 49.13 50.00 49.11 49.72 3,760,714 +0.89(+1.83%)
Jul 17, 2013 49.18 49.39 48.67 48.83 2,686,575 -0.09(-0.19%)
Jul 16, 2013 49.34 49.77 48.62 48.92 4,472,953 -0.42(-0.85%)
Jul 15, 2013 49.01 49.39 48.70 49.34 4,930,906 +0.22(+0.45%)
Jul 12, 2013 47.72 49.20 47.65 49.12 5,204,106 +1.37(+2.88%)
Jul 11, 2013 48.40 48.47 47.51 47.74 5,173,023 +0.22(+0.47%)
Jul 10, 2013 47.55 47.90 47.26 47.52 3,275,426 -0.11(-0.23%)
Jul 09, 2013 47.50 48.12 47.41 47.63 4,253,004 +0.40(+0.85%)
Jul 08, 2013 46.66 47.26 46.61 47.23 4,678,199 +0.74(+1.60%)
Jul 05, 2013 46.43 46.79 46.26 46.49 2,848,596 +0.28(+0.60%)
Jul 03, 2013 45.21 46.29 45.21 46.21 2,316,023 +0.60(+1.32%)
Jul 02, 2013 45.24 46.10 45.00 45.61 4,474,359 +0.35(+0.78%)
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.