Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 47.09 47.15 46.52 46.56 552,077 -0.41(-0.87%)
Nov 27, 2013 46.84 47.15 46.64 46.97 489,613 +0.26(+0.56%)
Nov 26, 2013 46.69 46.96 46.44 46.71 886,997 +0.06(+0.14%)
Nov 25, 2013 46.63 46.87 46.55 46.64 603,374 +0.18(+0.38%)
Nov 22, 2013 46.75 46.88 46.32 46.47 899,702 -0.29(-0.62%)
Nov 21, 2013 46.47 46.93 46.43 46.75 664,374 +0.43(+0.92%)
Nov 20, 2013 46.93 47.12 46.29 46.33 836,102 -0.60(-1.29%)
Nov 19, 2013 46.76 47.10 46.65 46.93 558,731 +0.18(+0.38%)
Nov 18, 2013 46.61 47.06 46.49 46.75 667,879 +0.14(+0.30%)
Nov 15, 2013 46.64 46.85 46.22 46.62 1,349,892 +0.59(+1.27%)
Nov 14, 2013 46.16 46.22 45.82 46.03 830,742 +0.06(+0.14%)
Nov 13, 2013 45.60 45.96 45.38 45.96 1,326,999 +0.12(+0.26%)
Nov 12, 2013 46.12 46.17 45.66 45.84 906,541 -0.35(-0.76%)
Nov 11, 2013 46.03 46.37 45.89 46.20 703,299 +0.20(+0.44%)
Nov 08, 2013 45.87 46.25 45.83 45.99 947,754 +0.13(+0.28%)
Nov 07, 2013 46.48 46.78 45.83 45.86 1,016,302 -0.63(-1.36%)
Nov 06, 2013 46.17 46.64 46.08 46.49 1,288,707 +0.43(+0.93%)
Nov 05, 2013 45.96 46.26 45.51 46.07 1,024,621 +0.09(+0.20%)
Nov 04, 2013 45.58 46.04 45.45 45.97 921,183 +0.56(+1.23%)
Nov 01, 2013 45.46 45.75 45.15 45.42 1,123,999 -0.01(-0.02%)
Oct 31, 2013 45.11 45.70 44.93 45.43 1,552,008 +0.32(+0.70%)
Oct 30, 2013 45.50 45.68 45.02 45.11 1,311,402 -0.29(-0.63%)
Oct 29, 2013 45.41 45.54 45.33 45.40 847,472 +0.08(+0.18%)
Oct 28, 2013 45.17 45.44 44.99 45.31 1,054,299 +0.16(+0.35%)
Oct 25, 2013 44.56 45.30 44.53 45.16 1,298,973 +0.69(+1.55%)
Oct 24, 2013 43.67 44.59 43.56 44.47 1,686,979 +1.72(+4.02%)
Oct 23, 2013 42.91 43.02 42.06 42.75 1,890,859 -0.53(-1.22%)
Oct 22, 2013 42.95 43.43 42.89 43.28 535,172 +0.51(+1.20%)
Oct 21, 2013 42.87 43.06 42.55 42.77 394,473 -0.13(-0.30%)
Oct 18, 2013 42.95 42.96 42.52 42.90 619,114 +0.13(+0.30%)
Oct 17, 2013 41.96 42.81 41.87 42.77 1,371,125 +0.75(+1.79%)
Oct 16, 2013 41.88 42.03 41.61 42.02 1,118,004 +0.41(+0.98%)
Oct 15, 2013 42.16 42.29 41.61 41.61 1,276,030 -0.73(-1.73%)
Oct 14, 2013 42.04 42.40 41.83 42.34 799,629 +0.08(+0.20%)
Oct 11, 2013 41.66 42.28 41.48 42.26 1,150,647 +0.67(+1.61%)
Oct 10, 2013 41.83 42.13 41.36 41.59 2,226,924 +0.11(+0.27%)
Oct 09, 2013 41.53 41.71 41.15 41.48 944,535 -0.02(-0.04%)
Oct 08, 2013 41.52 41.85 41.42 41.50 1,094,186 -0.21(-0.51%)
Oct 07, 2013 41.64 41.94 41.41 41.71 547,232 -0.28(-0.66%)
Oct 04, 2013 41.70 42.10 41.50 41.99 840,493 +0.27(+0.65%)
Oct 03, 2013 42.28 42.30 41.35 41.72 1,027,156 -0.55(-1.30%)
Oct 02, 2013 41.98 42.37 41.70 42.27 1,418,035 +0.06(+0.15%)
Oct 01, 2013 41.70 42.32 41.60 42.20 751,812 +0.50(+1.20%)
Sep 30, 2013 41.49 41.91 41.27 41.70 1,583,698 -0.11(-0.27%)
Sep 27, 2013 41.92 42.12 41.71 41.81 1,443,861 -0.44(-1.03%)
Sep 26, 2013 42.30 42.68 41.99 42.25 472,534 +0.06(+0.15%)
Sep 25, 2013 41.64 42.44 41.53 42.18 1,537,179 -0.04(-0.09%)
Sep 24, 2013 42.34 42.53 42.22 42.22 421,716 -0.18(-0.42%)
Sep 23, 2013 42.35 43.08 42.32 42.40 705,899 -0.15(-0.35%)
Sep 20, 2013 42.88 43.08 42.19 42.55 1,717,010 -0.27(-0.63%)
Sep 19, 2013 43.16 43.48 42.81 42.81 599,002 -0.35(-0.82%)
Sep 18, 2013 42.45 43.39 42.05 43.17 1,049,908 +0.63(+1.49%)
Sep 17, 2013 42.43 42.74 42.20 42.54 903,731 +0.10(+0.24%)
Sep 16, 2013 41.87 42.52 41.31 42.43 771,239 +1.12(+2.72%)
Sep 13, 2013 41.44 41.60 41.12 41.31 572,794 -0.17(-0.40%)
Sep 12, 2013 42.02 42.11 41.36 41.48 678,789 -0.56(-1.33%)
Sep 11, 2013 42.12 42.23 41.96 42.03 712,463 -0.07(-0.15%)
Sep 10, 2013 42.04 42.40 41.92 42.10 725,019 +0.26(+0.62%)
Sep 09, 2013 41.19 41.92 41.11 41.84 582,832 +0.59(+1.42%)
Sep 06, 2013 41.30 41.50 40.98 41.25 479,147 -0.02(-0.05%)
Sep 05, 2013 41.33 41.44 41.14 41.27 663,343 -0.09(-0.22%)
Sep 04, 2013 41.09 41.42 40.86 41.37 508,516 +0.21(+0.52%)
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.