Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 51.39 51.63 49.09 51.20 158,025 -0.24(-0.46%)
Nov 27, 2013 51.59 51.59 51.05 51.43 170,529 -0.02(-0.05%)
Nov 26, 2013 51.13 51.57 50.84 51.46 227,129 +0.39(+0.77%)
Nov 25, 2013 51.17 51.31 50.97 51.06 266,610 -0.01(-0.02%)
Nov 22, 2013 50.99 51.35 50.40 51.07 340,288 +0.19(+0.37%)
Nov 21, 2013 50.61 51.01 50.44 50.88 500,958 +0.35(+0.70%)
Nov 20, 2013 51.43 51.93 50.40 50.53 394,591 -0.88(-1.72%)
Nov 19, 2013 51.65 52.13 51.27 51.42 186,364 -0.40(-0.77%)
Nov 18, 2013 52.33 52.45 51.53 51.82 168,415 -0.41(-0.78%)
Nov 15, 2013 52.18 52.23 51.75 52.23 187,661 +0.09(+0.17%)
Nov 14, 2013 51.99 52.29 51.86 52.14 145,732 +0.15(+0.28%)
Nov 13, 2013 51.29 52.01 51.29 51.99 102,660 +0.49(+0.95%)
Nov 12, 2013 51.29 51.69 51.22 51.50 165,516 -0.01(-0.02%)
Nov 11, 2013 51.61 51.77 51.45 51.51 129,604 -0.25(-0.47%)
Nov 08, 2013 50.95 51.79 50.79 51.75 142,699 +0.88(+1.72%)
Nov 07, 2013 52.09 52.32 50.81 50.88 265,091 -1.17(-2.25%)
Nov 06, 2013 52.03 52.54 51.98 52.05 180,057 +0.13(+0.25%)
Nov 05, 2013 52.09 52.41 51.65 51.91 234,060 -0.46(-0.87%)
Nov 04, 2013 51.97 52.45 51.75 52.37 185,101 +0.47(+0.90%)
Nov 01, 2013 52.14 52.25 51.38 51.91 402,403 -0.02(-0.03%)
Oct 31, 2013 51.79 52.13 51.30 51.92 520,258 +0.03(+0.06%)
Oct 30, 2013 51.88 52.20 51.68 51.89 533,648 -0.06(-0.11%)
Oct 29, 2013 49.06 52.00 49.06 51.95 1,022,411 +0.68(+1.32%)
Oct 28, 2013 50.92 51.27 50.83 51.27 399,347 +0.24(+0.46%)
Oct 25, 2013 51.01 51.15 50.85 51.03 305,051 +0.13(+0.26%)
Oct 24, 2013 51.04 51.17 50.73 50.90 488,106 -0.07(-0.13%)
Oct 23, 2013 50.89 51.07 50.70 50.97 371,238 -0.04(-0.08%)
Oct 22, 2013 50.45 51.04 50.24 51.01 285,594 +0.78(+1.56%)
Oct 21, 2013 50.00 50.32 49.82 50.22 391,355 +0.27(+0.54%)
Oct 18, 2013 49.13 50.03 48.96 49.95 321,714 +0.87(+1.78%)
Oct 17, 2013 49.02 49.23 48.87 49.08 464,956 +0.02(+0.03%)
Oct 16, 2013 49.58 49.58 48.83 49.06 509,833 +0.01(+0.02%)
Oct 15, 2013 49.61 49.65 48.91 49.05 312,144 -0.58(-1.17%)
Oct 14, 2013 49.24 49.74 49.13 49.63 462,793 +0.20(+0.40%)
Oct 11, 2013 49.29 49.51 49.10 49.44 301,256 +0.10(+0.20%)
Oct 10, 2013 48.86 49.54 48.78 49.34 516,793 +0.97(+2.01%)
Oct 09, 2013 48.36 48.59 47.77 48.37 396,359 +0.12(+0.25%)
Oct 08, 2013 48.95 49.24 48.22 48.24 254,258 -0.75(-1.54%)
Oct 07, 2013 49.15 49.40 48.85 49.00 234,193 -0.80(-1.61%)
Oct 04, 2013 49.52 49.96 49.28 49.80 323,935 +0.34(+0.69%)
Oct 03, 2013 50.02 50.21 49.16 49.45 397,775 -0.78(-1.55%)
Oct 02, 2013 50.45 50.65 50.01 50.23 323,166 -0.69(-1.35%)
Oct 01, 2013 50.40 51.30 49.57 50.92 726,714 +0.49(+0.97%)
Sep 30, 2013 49.89 50.66 49.84 50.43 292,677 +0.02(+0.03%)
Sep 27, 2013 50.70 50.77 50.40 50.41 169,315 -0.57(-1.12%)
Sep 26, 2013 50.75 51.27 50.53 50.98 308,231 +0.20(+0.40%)
Sep 25, 2013 50.75 51.16 50.45 50.78 215,070 +0.01(+0.02%)
Sep 24, 2013 50.67 51.22 50.46 50.77 443,131 +0.07(+0.15%)
Sep 23, 2013 50.83 51.28 50.18 50.70 384,122 -0.13(-0.26%)
Sep 20, 2013 50.73 51.10 50.68 50.83 747,416 +0.38(+0.76%)
Sep 19, 2013 50.16 50.47 49.94 50.44 293,534 +0.53(+1.06%)
Sep 18, 2013 49.40 50.27 49.20 49.91 251,956 +0.55(+1.11%)
Sep 17, 2013 49.51 49.60 49.27 49.36 211,552 -0.21(-0.43%)
Sep 16, 2013 49.62 49.58 49.31 49.58 454,967 +0.37(+0.75%)
Sep 13, 2013 49.25 49.27 48.68 49.21 189,461 +0.19(+0.38%)
Sep 12, 2013 49.31 49.40 48.99 49.02 384,030 -0.24(-0.48%)
Sep 11, 2013 49.76 49.77 49.09 49.26 364,378 -0.46(-0.92%)
Sep 10, 2013 49.78 50.29 49.69 49.72 263,097 +0.38(+0.78%)
Sep 09, 2013 48.68 49.49 48.68 49.33 288,617 +0.74(+1.53%)
Sep 06, 2013 48.17 48.74 47.63 48.59 432,690 +0.59(+1.23%)
Sep 05, 2013 47.45 48.08 47.45 48.00 280,463 +0.48(+1.02%)
Sep 04, 2013 46.90 47.60 46.48 47.52 393,890 +0.60(+1.27%)
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.