Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 48.31 48.34 47.28 47.38 10,230,417 -0.67(-1.40%)
Oct 30, 2013 47.05 48.23 46.43 48.05 11,715,308 +1.02(+2.16%)
Oct 29, 2013 47.39 47.46 46.95 47.03 8,270,888 -0.41(-0.86%)
Oct 28, 2013 46.71 47.57 46.48 47.44 7,660,896 +0.59(+1.26%)
Oct 25, 2013 46.92 46.93 46.52 46.85 5,892,394 -0.04(-0.09%)
Oct 24, 2013 47.11 47.20 46.80 46.90 6,341,528 -0.10(-0.22%)
Oct 23, 2013 47.53 47.66 46.98 47.00 6,382,798 -0.62(-1.31%)
Oct 22, 2013 47.38 47.87 47.14 47.62 5,166,598 +0.31(+0.65%)
Oct 21, 2013 47.33 47.48 46.92 47.31 3,829,443 +0.02(+0.05%)
Oct 18, 2013 47.66 47.72 47.11 47.29 8,016,581 -0.14(-0.29%)
Oct 17, 2013 46.54 47.44 46.49 47.43 4,785,993 +0.70(+1.50%)
Oct 16, 2013 46.14 46.73 46.13 46.73 4,313,267 +0.71(+1.54%)
Oct 15, 2013 46.44 46.47 45.99 46.02 5,257,354 -0.53(-1.13%)
Oct 14, 2013 45.92 46.60 45.92 46.54 4,241,239 +0.32(+0.70%)
Oct 11, 2013 46.17 46.24 45.67 46.22 4,837,894 -0.18(-0.38%)
Oct 10, 2013 46.19 46.49 46.08 46.40 3,607,734 +0.56(+1.21%)
Oct 09, 2013 45.50 45.93 45.43 45.84 5,277,885 +0.41(+0.90%)
Oct 08, 2013 45.86 45.95 45.36 45.43 6,035,582 -0.40(-0.88%)
Oct 07, 2013 46.16 46.29 45.82 45.84 4,511,634 -0.53(-1.15%)
Oct 04, 2013 46.39 46.40 46.13 46.37 3,817,276 -0.03(-0.06%)
Oct 03, 2013 46.51 46.60 46.14 46.40 5,421,713 -0.15(-0.31%)
Oct 02, 2013 46.60 46.60 46.22 46.54 4,887,694 -0.19(-0.41%)
Oct 01, 2013 46.76 46.86 46.56 46.73 5,642,115 -0.05(-0.11%)
Sep 30, 2013 46.45 46.79 46.35 46.79 6,252,641 +0.03(+0.06%)
Sep 27, 2013 46.33 47.01 46.28 46.76 4,619,829 +0.42(+0.90%)
Sep 26, 2013 46.38 46.73 46.18 46.34 5,517,504 +0.09(+0.21%)
Sep 25, 2013 46.77 46.80 45.92 46.24 8,650,502 -0.49(-1.05%)
Sep 24, 2013 46.87 46.98 46.65 46.73 5,627,720 -0.36(-0.76%)
Sep 23, 2013 47.20 47.28 46.92 47.09 3,413,373 -0.11(-0.23%)
Sep 20, 2013 47.78 47.89 47.20 47.20 6,389,752 -0.61(-1.28%)
Sep 19, 2013 47.96 47.96 47.53 47.82 3,947,526 -0.07(-0.14%)
Sep 18, 2013 46.97 47.92 46.95 47.88 5,941,660 +0.80(+1.71%)
Sep 17, 2013 46.72 47.12 46.72 47.08 3,476,229 +0.43(+0.92%)
Sep 16, 2013 47.09 47.11 46.59 46.65 4,329,232 +0.02(+0.05%)
Sep 13, 2013 46.98 47.17 46.57 46.62 5,627,737 -0.24(-0.51%)
Sep 12, 2013 47.63 47.70 46.55 46.87 7,653,461 -0.66(-1.38%)
Sep 11, 2013 47.33 47.54 47.20 47.52 4,826,381 +0.19(+0.40%)
Sep 10, 2013 47.13 47.45 46.95 47.33 6,057,443 +0.59(+1.25%)
Sep 09, 2013 46.33 46.82 46.33 46.75 4,560,307 +0.47(+1.01%)
Sep 06, 2013 46.49 46.63 46.13 46.28 4,521,568 -0.12(-0.27%)
Sep 05, 2013 46.55 46.73 46.41 46.41 4,146,013 -0.07(-0.14%)
Sep 04, 2013 46.50 46.65 46.39 46.47 5,672,186 -0.03(-0.06%)
Sep 03, 2013 46.46 46.66 46.35 46.50 8,180,157 +0.20(+0.44%)
Aug 30, 2013 46.25 46.35 46.17 46.30 5,657,323 +0.12(+0.25%)
Aug 29, 2013 46.22 46.43 46.11 46.18 5,568,070 -0.09(-0.19%)
Aug 28, 2013 46.27 46.49 46.18 46.27 5,685,586 +0.01(+0.02%)
Aug 27, 2013 46.49 46.71 46.21 46.26 7,933,710 -0.64(-1.36%)
Aug 26, 2013 47.19 47.46 46.87 46.90 6,178,596 -0.16(-0.34%)
Aug 23, 2013 47.27 47.36 46.89 47.06 8,921,854 +0.08(+0.17%)
Aug 22, 2013 47.49 47.82 46.85 46.98 13,917,638 -0.92(-1.92%)
Aug 21, 2013 48.57 48.94 47.63 47.90 20,849,166 -1.79(-3.61%)
Aug 20, 2013 49.90 50.18 49.69 49.69 8,818,852 -0.21(-0.43%)
Aug 19, 2013 49.90 50.27 49.84 49.90 5,277,181 +0.07(+0.13%)
Aug 16, 2013 50.01 50.17 49.80 49.84 6,013,473 -0.36(-0.72%)
Aug 15, 2013 50.36 50.50 49.95 50.20 7,911,786 -0.70(-1.37%)
Aug 14, 2013 51.37 51.47 50.83 50.90 7,182,128 -0.84(-1.62%)
Aug 13, 2013 51.43 51.78 51.19 51.73 4,297,251 +0.31(+0.61%)
Aug 12, 2013 51.22 51.55 51.10 51.42 3,110,914 +0.03(+0.06%)
Aug 09, 2013 51.75 51.76 51.17 51.39 3,278,474 -0.36(-0.70%)
Aug 08, 2013 52.09 52.09 51.45 51.75 5,112,271 -0.33(-0.64%)
Aug 07, 2013 52.10 52.22 51.44 52.09 3,491,058 -0.08(-0.15%)
Aug 06, 2013 52.23 52.27 51.46 52.17 4,429,673 -0.15(-0.28%)
Aug 05, 2013 51.96 52.37 51.80 52.31 4,229,467 +0.36(+0.69%)
Aug 02, 2013 51.97 52.02 51.85 51.96 7,643,545 -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.