Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 52.34 52.52 51.67 51.68 62,159 -0.58(-1.11%)
Oct 30, 2013 52.51 52.69 52.02 52.26 31,859 +0.20(+0.38%)
Oct 29, 2013 52.21 52.63 51.84 52.06 27,407 -0.18(-0.34%)
Oct 28, 2013 52.52 52.76 51.91 52.24 77,177 -0.03(-0.06%)
Oct 25, 2013 52.35 52.52 51.92 52.27 38,100 -0.08(-0.15%)
Oct 24, 2013 52.36 52.49 51.92 52.35 38,437 -0.13(-0.25%)
Oct 23, 2013 52.60 52.64 52.28 52.48 70,772 -2.08(-3.81%)
Oct 22, 2013 54.46 54.97 54.29 54.56 70,005 +1.40(+2.63%)
Oct 21, 2013 53.41 53.47 52.97 53.16 27,886 -0.41(-0.77%)
Oct 18, 2013 53.67 53.91 53.35 53.57 50,336 +0.70(+1.32%)
Oct 17, 2013 52.26 52.87 52.22 52.87 29,804 +0.88(+1.69%)
Oct 16, 2013 51.91 52.16 51.80 51.99 27,423 +0.24(+0.46%)
Oct 15, 2013 51.77 52.21 51.72 51.75 37,883 +0.25(+0.49%)
Oct 14, 2013 51.09 51.72 50.98 51.50 17,728 -0.04(-0.08%)
Oct 11, 2013 50.95 51.54 50.79 51.54 36,179 -0.93(-1.77%)
Oct 10, 2013 51.80 52.47 51.75 52.47 34,486 +1.05(+2.04%)
Oct 09, 2013 51.35 51.67 51.13 51.42 37,402 +0.16(+0.31%)
Oct 08, 2013 51.99 51.99 51.24 51.26 36,361 -0.74(-1.42%)
Oct 07, 2013 51.87 52.36 51.70 52.00 19,688 -0.61(-1.16%)
Oct 04, 2013 52.44 52.71 52.09 52.61 32,298 +0.08(+0.15%)
Oct 03, 2013 52.73 52.75 51.97 52.53 130,900 +2.57(+5.14%)
Oct 02, 2013 49.54 49.98 49.40 49.96 19,311 -0.34(-0.68%)
Oct 01, 2013 49.47 50.30 49.47 50.30 49,708 +0.87(+1.76%)
Sep 30, 2013 49.55 49.67 49.20 49.43 47,485 -0.97(-1.92%)
Sep 27, 2013 50.62 50.77 50.16 50.40 42,585 -0.51(-1.00%)
Sep 26, 2013 50.95 51.01 50.53 50.91 32,643 -0.37(-0.72%)
Sep 25, 2013 51.45 51.45 51.06 51.28 44,663 +0.31(+0.61%)
Sep 24, 2013 51.45 51.47 50.95 50.97 69,915 -1.14(-2.19%)
Sep 23, 2013 51.78 52.22 51.60 52.11 47,999 -0.86(-1.62%)
Sep 20, 2013 53.81 54.26 52.90 52.97 39,528 -0.99(-1.83%)
Sep 19, 2013 53.70 53.97 53.30 53.96 52,555 +0.23(+0.43%)
Sep 18, 2013 52.52 53.84 52.30 53.73 92,562 +0.21(+0.39%)
Sep 17, 2013 53.42 53.66 53.00 53.52 48,000 +0.09(+0.17%)
Sep 16, 2013 53.61 53.80 53.38 53.43 58,014 +1.28(+2.45%)
Sep 13, 2013 51.74 52.17 51.51 52.15 44,264 +0.20(+0.38%)
Sep 12, 2013 52.58 52.69 51.86 51.95 72,329 -2.07(-3.83%)
Sep 11, 2013 53.91 54.20 53.62 54.02 53,025 -1.17(-2.12%)
Sep 10, 2013 54.90 55.19 54.57 55.19 49,322 +0.27(+0.49%)
Sep 09, 2013 54.05 55.01 53.98 54.92 35,678 +1.28(+2.39%)
Sep 06, 2013 53.59 53.88 53.20 53.64 25,630 -0.14(-0.26%)
Sep 05, 2013 53.27 53.79 53.27 53.78 28,142 +0.37(+0.69%)
Sep 04, 2013 52.90 53.41 52.68 53.41 57,289 +1.00(+1.91%)
Sep 03, 2013 52.21 52.52 52.07 52.41 44,406 +1.86(+3.68%)
Aug 30, 2013 50.47 50.70 50.32 50.55 36,471 -0.63(-1.23%)
Aug 29, 2013 51.25 51.64 51.18 51.18 18,734 +0.21(+0.41%)
Aug 28, 2013 50.83 51.34 50.73 50.97 30,798 -0.76(-1.47%)
Aug 27, 2013 51.73 51.95 51.57 51.73 79,535 -0.50(-0.96%)
Aug 26, 2013 52.40 52.65 51.96 52.23 12,102 -0.67(-1.27%)
Aug 23, 2013 52.41 52.95 52.33 52.90 42,607 +1.17(+2.26%)
Aug 22, 2013 51.43 52.00 51.26 51.73 49,069 -0.12(-0.23%)
Aug 21, 2013 52.13 52.47 51.52 51.85 54,995 +0.10(+0.19%)
Aug 20, 2013 51.96 52.16 51.67 51.75 25,948 +0.59(+1.15%)
Aug 19, 2013 51.73 51.88 51.14 51.16 30,017 +0.06(+0.12%)
Aug 16, 2013 51.41 51.52 51.02 51.10 27,738 +0.19(+0.37%)
Aug 15, 2013 50.64 51.13 50.52 50.91 42,236 -0.39(-0.76%)
Aug 14, 2013 50.87 51.39 50.53 51.30 15,213 +0.05(+0.10%)
Aug 13, 2013 51.00 51.44 50.73 51.25 50,148 +0.05(+0.10%)
Aug 12, 2013 50.60 51.23 50.60 51.20 59,407 +0.64(+1.27%)
Aug 09, 2013 50.57 50.85 50.39 50.56 39,642 -0.50(-0.98%)
Aug 08, 2013 50.30 51.25 49.89 51.06 59,753 +1.01(+2.02%)
Aug 07, 2013 50.41 50.53 50.04 50.05 48,603 -0.74(-1.46%)
Aug 06, 2013 51.01 51.06 50.64 50.79 34,176 -0.13(-0.26%)
Aug 05, 2013 51.10 51.10 50.76 50.92 32,436 -0.10(-0.20%)
Aug 02, 2013 50.87 51.22 50.78 51.02 23,982 +0.24(+0.47%)
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.