Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 48.32 48.35 47.29 47.39 10,227,998 -0.67(-1.40%)
Oct 30, 2013 47.06 48.24 46.45 48.06 11,712,539 +1.02(+2.16%)
Oct 29, 2013 47.40 47.47 46.96 47.05 8,268,933 -0.41(-0.86%)
Oct 28, 2013 46.72 47.58 46.49 47.46 7,659,085 +0.59(+1.26%)
Oct 25, 2013 46.93 46.94 46.53 46.86 5,891,001 -0.04(-0.09%)
Oct 24, 2013 47.12 47.21 46.81 46.91 6,340,029 -0.10(-0.22%)
Oct 23, 2013 47.54 47.67 46.99 47.01 6,381,289 -0.62(-1.31%)
Oct 22, 2013 47.39 47.88 47.15 47.63 5,165,377 +0.31(+0.65%)
Oct 21, 2013 47.34 47.49 46.94 47.32 3,828,537 +0.02(+0.05%)
Oct 18, 2013 47.67 47.73 47.12 47.30 8,014,686 -0.14(-0.29%)
Oct 17, 2013 46.56 47.46 46.50 47.44 4,784,862 +0.70(+1.50%)
Oct 16, 2013 46.15 46.74 46.14 46.74 4,312,248 +0.71(+1.54%)
Oct 15, 2013 46.45 46.48 46.00 46.03 5,256,112 -0.53(-1.13%)
Oct 14, 2013 45.93 46.61 45.93 46.56 4,240,237 +0.32(+0.70%)
Oct 11, 2013 46.18 46.25 45.68 46.23 4,836,751 -0.18(-0.38%)
Oct 10, 2013 46.20 46.50 46.09 46.41 3,606,881 +0.56(+1.21%)
Oct 09, 2013 45.51 45.94 45.44 45.85 5,276,637 +0.41(+0.90%)
Oct 08, 2013 45.88 45.96 45.37 45.44 6,034,155 -0.40(-0.88%)
Oct 07, 2013 46.17 46.31 45.83 45.85 4,510,568 -0.53(-1.15%)
Oct 04, 2013 46.40 46.41 46.15 46.38 3,816,374 -0.03(-0.06%)
Oct 03, 2013 46.52 46.61 46.15 46.41 5,420,431 -0.15(-0.31%)
Oct 02, 2013 46.61 46.61 46.23 46.56 4,886,538 -0.19(-0.41%)
Oct 01, 2013 46.77 46.87 46.57 46.75 5,640,782 -0.05(-0.11%)
Sep 30, 2013 46.46 46.81 46.36 46.80 6,251,163 +0.03(+0.06%)
Sep 27, 2013 46.34 47.02 46.29 46.77 4,618,737 +0.42(+0.90%)
Sep 26, 2013 46.39 46.75 46.19 46.35 5,516,200 +0.10(+0.21%)
Sep 25, 2013 46.78 46.81 45.93 46.26 8,648,457 -0.49(-1.05%)
Sep 24, 2013 46.88 46.99 46.66 46.75 5,626,389 -0.36(-0.76%)
Sep 23, 2013 47.21 47.29 46.94 47.10 3,412,566 -0.11(-0.23%)
Sep 20, 2013 47.79 47.90 47.21 47.21 6,388,241 -0.61(-1.28%)
Sep 19, 2013 47.97 47.97 47.54 47.83 3,946,593 -0.07(-0.14%)
Sep 18, 2013 46.98 47.93 46.97 47.89 5,940,255 +0.80(+1.71%)
Sep 17, 2013 46.73 47.13 46.73 47.09 3,475,407 +0.43(+0.92%)
Sep 16, 2013 47.10 47.12 46.60 46.66 4,328,208 +0.02(+0.05%)
Sep 13, 2013 46.99 47.18 46.58 46.64 5,626,407 -0.24(-0.51%)
Sep 12, 2013 47.64 47.71 46.56 46.88 7,651,652 -0.66(-1.38%)
Sep 11, 2013 47.35 47.55 47.21 47.54 4,825,240 +0.19(+0.40%)
Sep 10, 2013 47.14 47.46 46.96 47.35 6,056,011 +0.59(+1.25%)
Sep 09, 2013 46.34 46.83 46.34 46.76 4,559,228 +0.47(+1.01%)
Sep 06, 2013 46.50 46.64 46.15 46.29 4,520,499 -0.12(-0.27%)
Sep 05, 2013 46.56 46.74 46.42 46.42 4,145,033 -0.07(-0.14%)
Sep 04, 2013 46.51 46.67 46.40 46.48 5,670,845 -0.03(-0.06%)
Sep 03, 2013 46.48 46.67 46.36 46.51 8,178,223 +0.20(+0.44%)
Aug 30, 2013 46.26 46.37 46.18 46.31 5,655,986 +0.12(+0.25%)
Aug 29, 2013 46.23 46.45 46.12 46.19 5,566,754 -0.09(-0.19%)
Aug 28, 2013 46.28 46.50 46.19 46.28 5,684,242 +0.01(+0.02%)
Aug 27, 2013 46.50 46.72 46.22 46.27 7,931,834 -0.64(-1.36%)
Aug 26, 2013 47.20 47.47 46.88 46.91 6,177,135 -0.16(-0.34%)
Aug 23, 2013 47.28 47.37 46.90 47.07 8,919,745 +0.08(+0.17%)
Aug 22, 2013 47.50 47.83 46.86 46.99 13,914,347 -0.92(-1.92%)
Aug 21, 2013 48.58 48.95 47.65 47.91 20,844,238 -1.79(-3.61%)
Aug 20, 2013 49.91 50.19 49.70 49.70 8,816,767 -0.21(-0.43%)
Aug 19, 2013 49.91 50.28 49.85 49.91 5,275,933 +0.07(+0.13%)
Aug 16, 2013 50.02 50.19 49.81 49.85 6,012,051 -0.36(-0.72%)
Aug 15, 2013 50.37 50.52 49.96 50.21 7,909,915 -0.70(-1.37%)
Aug 14, 2013 51.38 51.48 50.84 50.91 7,180,430 -0.84(-1.62%)
Aug 13, 2013 51.45 51.79 51.21 51.74 4,296,235 +0.31(+0.61%)
Aug 12, 2013 51.23 51.56 51.11 51.43 3,110,178 +0.03(+0.06%)
Aug 09, 2013 51.76 51.77 51.18 51.40 3,277,698 -0.36(-0.70%)
Aug 08, 2013 52.11 52.11 51.46 51.77 5,111,062 -0.33(-0.64%)
Aug 07, 2013 52.11 52.23 51.45 52.10 3,490,232 -0.08(-0.15%)
Aug 06, 2013 52.24 52.28 51.47 52.18 4,428,625 -0.15(-0.28%)
Aug 05, 2013 51.98 52.38 51.81 52.33 4,228,467 +0.36(+0.69%)
Aug 02, 2013 51.98 52.03 51.86 51.97 7,641,738 -0.06(-0.11%)
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.