Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 40.81 42.85 40.81 42.55 0 +1.53(+3.73%)
Sep 26, 2013 41.47 41.49 39.75 41.02 828,710 -0.74(-1.77%)
Sep 25, 2013 43.95 44.01 41.66 41.76 267,874 -2.26(-5.13%)
Sep 24, 2013 43.96 45.02 43.21 44.02 215,172 -0.11(-0.24%)
Sep 23, 2013 45.65 45.76 43.28 44.13 737,004 -1.52(-3.33%)
Sep 20, 2013 46.36 46.69 44.58 45.65 0 -0.72(-1.56%)
Sep 19, 2013 46.83 47.03 46.30 46.37 85,910 -0.53(-1.13%)
Sep 18, 2013 46.72 47.48 46.66 46.90 0 -0.10(-0.21%)
Sep 17, 2013 46.79 47.40 46.53 47.00 0 +0.23(+0.49%)
Sep 16, 2013 47.48 47.69 46.68 46.77 0 -0.24(-0.51%)
Sep 13, 2013 46.85 47.22 45.61 47.01 0 +0.45(+0.97%)
Sep 12, 2013 46.92 47.58 46.17 46.56 0 -0.48(-1.02%)
Sep 11, 2013 46.96 47.49 46.21 47.04 0 -0.01(-0.02%)
Sep 10, 2013 48.49 48.90 46.71 47.05 220,092 -1.12(-2.33%)
Sep 09, 2013 46.01 48.26 45.69 48.17 0 +2.49(+5.45%)
Sep 06, 2013 46.21 46.64 44.13 45.68 0 -0.73(-1.57%)
Sep 05, 2013 47.39 48.13 45.41 46.41 177,236 -1.22(-2.56%)
Sep 04, 2013 48.53 49.48 47.46 47.63 0 -0.81(-1.67%)
Sep 03, 2013 48.29 48.98 47.28 48.44 0 +0.35(+0.73%)
Aug 30, 2013 48.85 49.48 47.21 48.09 0 -0.90(-1.84%)
Aug 29, 2013 46.55 49.19 46.23 48.99 213,403 +2.63(+5.67%)
Aug 28, 2013 45.19 46.61 45.05 46.36 140,867 +1.21(+2.68%)
Aug 27, 2013 45.15 45.49 44.06 45.15 240,463 -0.75(-1.63%)
Aug 26, 2013 44.50 46.55 44.40 45.90 0 +1.54(+3.47%)
Aug 23, 2013 43.93 44.53 43.28 44.36 0 +0.64(+1.46%)
Aug 22, 2013 43.75 44.44 43.00 43.72 51,407 -0.01(-0.02%)
Aug 21, 2013 43.55 44.25 42.74 43.73 101,353 +0.08(+0.18%)
Aug 20, 2013 42.73 44.03 42.50 43.65 119,077 +0.86(+2.01%)
Aug 19, 2013 43.00 43.66 42.36 42.79 144,506 -0.27(-0.62%)
Aug 16, 2013 41.64 43.92 41.30 43.06 0 +1.40(+3.36%)
Aug 15, 2013 43.26 43.80 41.40 41.66 108,423 -2.23(-5.08%)
Aug 14, 2013 43.81 44.63 43.67 43.89 89,889 +0.14(+0.32%)
Aug 13, 2013 44.01 44.83 43.56 43.75 119,052 +0.04(+0.09%)
Aug 12, 2013 42.50 43.85 42.17 43.71 110,504 +1.07(+2.51%)
Aug 09, 2013 42.54 43.69 42.05 42.64 151,273 -0.17(-0.40%)
Aug 08, 2013 44.50 45.05 42.66 42.81 189,930 -1.40(-3.17%)
Aug 07, 2013 44.94 44.97 44.07 44.21 293,838 -1.03(-2.27%)
Aug 06, 2013 46.98 47.19 45.02 45.24 198,322 -1.74(-3.69%)
Aug 05, 2013 46.65 47.44 46.60 46.97 198,246 +0.38(+0.82%)
Aug 02, 2013 45.26 47.90 36.82 46.59 605,984 -2.43(-4.96%)
Aug 01, 2013 48.04 50.39 46.85 49.02 289,590 +1.64(+3.46%)
Jul 31, 2013 47.79 48.91 46.86 47.38 0 -0.36(-0.75%)
Jul 30, 2013 47.41 48.97 47.41 47.74 0 +0.38(+0.80%)
Jul 29, 2013 48.88 48.88 46.90 47.36 0 -1.52(-3.11%)
Jul 26, 2013 49.37 49.50 47.40 48.88 0 +0.19(+0.39%)
Jul 25, 2013 47.95 48.78 46.02 48.69 0 +0.78(+1.63%)
Jul 24, 2013 46.49 48.24 45.75 47.91 0 +1.86(+4.04%)
Jul 23, 2013 50.04 50.85 45.65 46.05 0 -3.61(-7.27%)
Jul 22, 2013 49.24 50.01 47.41 49.66 0 +2.25(+4.75%)
Jul 19, 2013 47.71 47.85 46.93 47.41 0 -0.45(-0.94%)
Jul 18, 2013 45.52 48.00 45.25 47.86 0 +2.58(+5.70%)
Jul 17, 2013 44.30 45.33 44.00 45.28 191,769 +1.15(+2.61%)
Jul 16, 2013 44.92 44.92 43.54 44.13 0 -0.57(-1.28%)
Jul 15, 2013 45.04 46.59 44.02 44.70 0 +0.84(+1.92%)
Jul 12, 2013 42.53 44.89 42.53 43.86 0 +1.15(+2.69%)
Jul 11, 2013 43.48 43.50 42.12 42.71 0 -0.11(-0.26%)
Jul 10, 2013 43.40 43.40 42.59 42.82 0 -0.60(-1.38%)
Jul 09, 2013 43.17 43.81 42.77 43.42 0 +0.65(+1.52%)
Jul 08, 2013 40.19 42.92 39.67 42.77 397,396 +2.74(+6.84%)
Jul 05, 2013 40.12 41.55 39.20 40.03 0 +0.64(+1.62%)
Jul 03, 2013 38.46 39.84 38.07 39.39 0 +0.70(+1.81%)
Jul 02, 2013 40.00 40.02 38.55 38.69 0 -1.21(-3.03%)
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.