Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 45.24 45.41 45.00 45.40 507,202 +0.00(+0.00%)
Aug 29, 2013 45.33 45.80 45.31 45.40 467,196 -0.07(-0.15%)
Aug 28, 2013 44.90 45.77 44.87 45.46 468,166 +0.50(+1.11%)
Aug 27, 2013 45.71 45.72 44.96 44.96 361,132 -1.03(-2.24%)
Aug 26, 2013 46.36 46.62 45.92 46.00 422,314 -0.57(-1.23%)
Aug 23, 2013 46.61 46.67 46.32 46.57 257,030 +0.19(+0.41%)
Aug 22, 2013 46.10 46.47 45.96 46.38 302,409 +0.82(+1.80%)
Aug 21, 2013 45.89 46.32 45.50 45.56 416,474 -0.65(-1.41%)
Aug 20, 2013 46.09 46.35 45.83 46.21 232,078 +0.31(+0.68%)
Aug 19, 2013 46.06 46.38 45.77 45.90 321,275 -0.24(-0.52%)
Aug 16, 2013 46.15 46.54 46.01 46.14 391,966 +0.12(+0.27%)
Aug 15, 2013 46.14 46.20 45.80 46.01 385,691 -0.78(-1.67%)
Aug 14, 2013 46.96 47.16 46.53 46.79 605,820 -0.08(-0.17%)
Aug 13, 2013 46.50 46.96 46.29 46.87 468,695 +0.48(+1.03%)
Aug 12, 2013 45.68 46.40 45.62 46.39 846,494 +0.16(+0.35%)
Aug 09, 2013 46.43 46.78 46.15 46.23 601,436 -0.35(-0.75%)
Aug 08, 2013 46.23 46.64 46.20 46.58 614,957 +0.79(+1.72%)
Aug 07, 2013 45.75 46.00 45.58 45.80 544,558 -0.17(-0.38%)
Aug 06, 2013 45.97 46.15 45.88 45.97 461,194 -0.22(-0.47%)
Aug 05, 2013 46.27 46.36 46.11 46.19 242,449 -0.14(-0.30%)
Aug 02, 2013 45.88 46.40 45.87 46.33 266,799 +0.05(+0.11%)
Aug 01, 2013 46.13 46.31 45.94 46.28 608,630 +0.71(+1.57%)
Jul 31, 2013 45.40 45.95 45.40 45.56 608,429 +0.17(+0.38%)
Jul 30, 2013 44.95 45.46 44.90 45.39 744,632 +0.42(+0.94%)
Jul 29, 2013 45.04 45.16 44.82 44.97 264,651 -0.02(-0.04%)
Jul 26, 2013 45.10 45.22 44.81 44.98 439,708 -0.09(-0.21%)
Jul 25, 2013 45.11 45.26 44.76 45.08 668,661 +0.01(+0.02%)
Jul 24, 2013 45.42 45.46 44.91 45.07 386,587 -0.03(-0.07%)
Jul 23, 2013 45.22 45.56 45.02 45.10 693,280 -0.30(-0.66%)
Jul 22, 2013 45.14 45.44 44.50 45.40 1,422,121 -0.36(-0.79%)
Jul 19, 2013 46.79 46.89 45.62 45.76 2,058,623 -1.26(-2.68%)
Jul 18, 2013 46.38 47.21 46.33 47.02 1,560,715 +0.69(+1.49%)
Jul 17, 2013 46.21 46.36 45.85 46.33 687,555 +0.89(+1.95%)
Jul 16, 2013 45.77 45.90 45.16 45.45 896,198 -0.37(-0.81%)
Jul 15, 2013 45.52 45.82 45.47 45.82 601,845 +0.24(+0.53%)
Jul 12, 2013 45.18 45.75 45.04 45.58 720,893 +0.28(+0.63%)
Jul 11, 2013 45.08 45.33 44.77 45.29 768,366 +0.71(+1.59%)
Jul 10, 2013 44.12 44.59 44.12 44.59 689,072 +0.48(+1.09%)
Jul 09, 2013 44.02 44.26 43.90 44.11 293,809 +0.21(+0.48%)
Jul 08, 2013 44.37 44.47 43.83 43.90 613,979 -0.24(-0.54%)
Jul 05, 2013 43.62 44.40 43.29 44.14 752,654 +0.85(+1.97%)
Jul 03, 2013 43.13 43.44 42.99 43.28 305,620 -0.01(-0.03%)
Jul 02, 2013 43.17 43.70 43.14 43.29 900,197 +0.00(+0.00%)
Jul 01, 2013 42.72 43.41 42.66 43.29 1,440,005 +0.17(+0.40%)
Jun 28, 2013 42.70 43.38 42.69 43.12 796,168 +0.35(+0.81%)
Jun 27, 2013 42.05 43.07 42.05 42.78 1,461,547 +0.73(+1.74%)
Jun 26, 2013 41.77 42.14 41.63 42.05 563,485 +0.77(+1.88%)
Jun 25, 2013 41.38 41.62 41.09 41.27 1,038,025 +0.27(+0.67%)
Jun 24, 2013 40.21 41.46 39.86 41.00 2,840,298 -0.63(-1.51%)
Jun 21, 2013 41.88 42.42 41.31 41.63 4,213,252 -0.35(-0.82%)
Jun 20, 2013 41.95 42.28 41.61 41.97 1,595,672 -1.33(-3.06%)
Jun 19, 2013 43.48 43.76 43.23 43.30 1,178,581 -0.63(-1.43%)
Jun 18, 2013 43.32 44.05 43.21 43.93 1,398,996 +0.48(+1.12%)
Jun 17, 2013 43.36 43.66 43.16 43.45 1,255,716 +0.38(+0.88%)
Jun 14, 2013 43.38 43.60 42.90 43.07 1,269,266 -0.82(-1.88%)
Jun 13, 2013 43.08 44.00 43.02 43.89 808,389 +0.58(+1.34%)
Jun 12, 2013 43.51 43.75 43.30 43.31 362,425 +0.17(+0.40%)
Jun 11, 2013 43.21 43.58 43.03 43.14 536,782 -0.54(-1.24%)
Jun 10, 2013 43.84 44.05 43.43 43.68 886,903 -0.55(-1.25%)
Jun 07, 2013 43.39 44.26 43.18 44.23 548,799 +0.67(+1.55%)
Jun 06, 2013 43.30 43.57 42.90 43.56 350,765 +0.27(+0.63%)
Jun 05, 2013 43.81 43.82 43.07 43.28 367,005 -0.77(-1.76%)
Jun 04, 2013 44.10 44.42 43.76 44.06 609,196 -0.23(-0.53%)
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.