Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 49.58 49.92 49.27 49.54 358,019 +0.09(+0.18%)
Jul 30, 2013 49.95 49.95 49.38 49.45 397,901 -0.25(-0.51%)
Jul 29, 2013 50.23 50.36 49.62 49.70 409,490 -0.72(-1.42%)
Jul 26, 2013 50.39 50.51 49.96 50.42 329,626 -0.24(-0.47%)
Jul 25, 2013 50.61 50.75 50.20 50.66 552,291 -0.19(-0.37%)
Jul 24, 2013 51.08 51.45 50.49 50.84 482,423 -0.62(-1.20%)
Jul 23, 2013 51.14 51.90 50.46 51.46 750,634 -0.64(-1.23%)
Jul 22, 2013 51.96 52.30 51.75 52.10 374,806 +0.06(+0.11%)
Jul 19, 2013 51.96 52.18 51.76 52.05 299,058 +0.08(+0.16%)
Jul 18, 2013 51.66 52.27 51.53 51.97 323,430 +0.41(+0.79%)
Jul 17, 2013 51.84 51.84 51.45 51.56 179,130 -0.07(-0.13%)
Jul 16, 2013 52.12 52.60 51.54 51.62 225,951 -0.36(-0.69%)
Jul 15, 2013 51.72 52.18 51.67 51.98 250,212 +0.10(+0.19%)
Jul 12, 2013 51.95 51.95 51.61 51.88 285,499 -0.07(-0.13%)
Jul 11, 2013 52.62 52.62 51.81 51.95 275,557 +0.11(+0.22%)
Jul 10, 2013 51.30 52.36 51.21 51.84 717,881 +0.63(+1.22%)
Jul 09, 2013 51.25 51.64 51.10 51.21 250,407 +0.29(+0.58%)
Jul 08, 2013 51.01 51.22 50.88 50.92 206,601 +0.07(+0.13%)
Jul 05, 2013 50.36 51.04 50.04 50.85 229,092 +0.88(+1.76%)
Jul 03, 2013 49.32 50.18 49.18 49.97 416,988 +0.26(+0.52%)
Jul 02, 2013 49.22 50.14 49.09 49.71 411,321 +0.34(+0.69%)
Jul 01, 2013 48.65 49.58 48.48 49.37 438,029 +0.63(+1.29%)
Jun 28, 2013 47.48 48.74 47.43 48.74 1,317,519 +0.98(+2.04%)
Jun 27, 2013 47.48 47.93 47.28 47.77 162,402 +0.68(+1.45%)
Jun 26, 2013 47.26 47.53 46.74 47.09 257,009 +0.28(+0.61%)
Jun 25, 2013 46.57 46.95 46.34 46.80 407,250 +0.54(+1.16%)
Jun 24, 2013 45.78 46.78 45.44 46.26 317,477 -0.27(-0.58%)
Jun 21, 2013 46.91 46.99 45.84 46.53 426,277 -0.11(-0.24%)
Jun 20, 2013 47.65 47.65 46.46 46.65 186,980 -1.59(-3.31%)
Jun 19, 2013 48.78 48.91 48.13 48.24 343,365 -0.66(-1.35%)
Jun 18, 2013 48.48 48.96 48.40 48.90 194,455 +0.55(+1.14%)
Jun 17, 2013 48.44 48.81 48.12 48.35 218,348 +0.16(+0.34%)
Jun 14, 2013 48.24 48.59 48.05 48.18 168,973 -0.08(-0.17%)
Jun 13, 2013 47.00 48.44 46.67 48.26 284,920 +1.48(+3.16%)
Jun 12, 2013 47.63 47.78 46.55 46.78 223,414 -0.52(-1.10%)
Jun 11, 2013 47.40 47.70 47.00 47.30 288,442 -0.59(-1.22%)
Jun 10, 2013 48.22 48.46 47.72 47.89 260,202 -0.24(-0.51%)
Jun 07, 2013 47.66 48.13 47.48 48.13 289,332 +0.84(+1.77%)
Jun 06, 2013 46.80 47.30 46.64 47.30 178,845 +0.53(+1.13%)
Jun 05, 2013 47.87 47.87 46.70 46.77 207,463 -1.34(-2.79%)
Jun 04, 2013 48.35 48.78 47.97 48.11 229,380 -0.33(-0.67%)
Jun 03, 2013 48.57 48.73 47.79 48.44 297,487 -0.17(-0.35%)
May 31, 2013 48.24 48.97 48.21 48.61 310,819 +0.13(+0.27%)
May 30, 2013 48.31 48.51 48.01 48.48 174,839 +0.33(+0.69%)
May 29, 2013 48.03 48.35 47.61 48.14 128,606 -0.22(-0.45%)
May 28, 2013 48.58 49.01 47.91 48.36 207,676 +0.29(+0.61%)
May 24, 2013 48.01 48.08 47.53 48.07 76,216 -0.15(-0.32%)
May 23, 2013 47.96 48.45 47.77 48.22 166,605 -0.11(-0.23%)
May 22, 2013 48.78 49.27 48.25 48.34 279,528 -0.39(-0.80%)
May 21, 2013 48.78 49.09 48.43 48.73 408,534 -0.05(-0.10%)
May 20, 2013 48.86 49.32 48.58 48.78 476,949 -0.10(-0.20%)
May 17, 2013 48.64 48.90 48.44 48.87 408,358 +0.38(+0.78%)
May 16, 2013 47.73 48.65 46.05 48.49 400,064 -0.10(-0.20%)
May 15, 2013 48.08 48.59 47.83 48.59 308,203 +1.26(+2.65%)
May 13, 2013 47.18 47.44 46.82 47.33 214,460 +0.15(+0.33%)
May 10, 2013 46.88 47.28 46.66 47.18 368,726 +0.27(+0.57%)
May 09, 2013 46.85 47.19 46.65 46.91 349,385 -0.06(-0.12%)
May 08, 2013 46.07 46.99 45.78 46.97 508,459 +0.90(+1.95%)
May 07, 2013 45.33 46.14 45.14 46.07 364,057 +0.91(+2.01%)
May 06, 2013 44.78 45.28 44.68 45.16 175,805 +0.15(+0.32%)
May 03, 2013 44.54 45.16 44.05 45.02 247,600 +0.96(+2.19%)
May 02, 2013 43.31 44.13 43.31 44.05 259,853 +0.70(+1.62%)
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.