Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 44.21 44.39 43.79 43.95 481,955 -0.16(-0.36%)
Aug 29, 2013 43.96 44.33 43.89 44.11 752,462 +0.13(+0.30%)
Aug 28, 2013 44.61 44.89 43.83 43.98 2,656,720 -0.77(-1.72%)
Aug 27, 2013 45.08 45.34 44.73 44.75 607,192 -0.51(-1.13%)
Aug 26, 2013 45.33 45.58 45.18 45.26 351,157 -0.07(-0.15%)
Aug 23, 2013 45.17 45.41 44.76 45.33 391,767 +0.39(+0.87%)
Aug 22, 2013 45.00 45.23 44.76 44.94 252,032 +0.04(+0.09%)
Aug 21, 2013 45.19 45.23 44.59 44.90 553,841 -0.45(-0.99%)
Aug 20, 2013 44.62 45.64 44.55 45.35 732,962 +0.69(+1.55%)
Aug 19, 2013 44.58 44.79 44.46 44.66 594,711 +0.16(+0.36%)
Aug 16, 2013 44.78 45.02 44.12 44.50 679,940 -0.42(-0.93%)
Aug 15, 2013 45.27 45.33 44.86 44.92 467,549 -0.59(-1.30%)
Aug 14, 2013 45.25 45.79 45.18 45.51 366,316 -0.63(-1.37%)
Aug 13, 2013 46.24 46.34 45.92 46.14 396,320 -0.09(-0.19%)
Aug 12, 2013 45.78 46.26 45.61 46.23 1,315,620 +0.32(+0.70%)
Aug 09, 2013 46.02 46.18 45.84 45.91 1,182,009 -0.11(-0.24%)
Aug 08, 2013 45.94 46.12 45.56 46.02 1,142,789 +0.28(+0.61%)
Aug 07, 2013 45.70 46.06 45.53 45.74 484,638 -0.07(-0.15%)
Aug 06, 2013 45.85 46.19 45.73 45.81 476,986 -0.19(-0.41%)
Aug 05, 2013 45.82 46.21 45.82 46.00 458,444 +0.01(+0.02%)
Aug 02, 2013 46.29 46.44 45.73 45.99 641,457 -0.45(-0.97%)
Aug 01, 2013 45.86 46.50 45.75 46.44 379,772 +0.65(+1.42%)
Jul 31, 2013 46.50 47.00 45.77 45.79 529,467 -0.38(-0.82%)
Jul 30, 2013 46.14 46.31 45.92 46.17 479,256 +0.21(+0.46%)
Jul 29, 2013 46.06 46.22 45.90 45.96 264,374 -0.18(-0.39%)
Jul 26, 2013 45.65 46.16 45.50 46.14 317,683 +0.31(+0.68%)
Jul 25, 2013 45.36 45.96 45.33 45.83 355,669 +0.50(+1.10%)
Jul 24, 2013 45.90 46.03 45.17 45.33 337,478 -0.63(-1.37%)
Jul 23, 2013 45.77 46.09 45.67 45.96 252,899 +0.30(+0.66%)
Jul 22, 2013 45.70 45.95 45.53 45.66 262,569 -0.10(-0.22%)
Jul 19, 2013 45.62 46.11 45.31 45.76 312,726 +0.17(+0.37%)
Jul 18, 2013 45.31 45.84 45.22 45.59 386,087 +0.27(+0.60%)
Jul 17, 2013 45.52 45.82 45.11 45.32 300,597 -0.03(-0.07%)
Jul 16, 2013 45.46 45.50 45.10 45.35 302,450 -0.01(-0.02%)
Jul 15, 2013 44.73 45.62 44.47 45.36 565,803 +0.64(+1.43%)
Jul 12, 2013 44.71 44.82 44.35 44.72 343,318 +0.01(+0.02%)
Jul 11, 2013 44.58 44.80 44.47 44.71 492,276 +0.56(+1.27%)
Jul 10, 2013 44.11 44.24 43.91 44.15 356,430 +0.04(+0.09%)
Jul 09, 2013 42.95 44.18 43.09 44.11 467,420 +1.02(+2.37%)
Jul 08, 2013 42.74 43.34 42.68 43.09 391,480 +0.44(+1.03%)
Jul 05, 2013 42.64 42.67 41.94 42.65 286,948 +0.10(+0.24%)
Jul 03, 2013 42.71 42.88 42.27 42.55 145,748 -0.19(-0.44%)
Jul 02, 2013 42.71 43.33 42.46 42.74 435,776 +0.01(+0.02%)
Jul 01, 2013 43.08 43.25 42.52 42.73 577,004 -0.13(-0.30%)
Jun 28, 2013 42.59 43.30 42.34 42.86 583,495 +0.21(+0.49%)
Jun 27, 2013 42.56 43.12 42.56 42.65 339,527 +0.18(+0.42%)
Jun 26, 2013 42.31 42.64 42.11 42.47 464,243 +0.37(+0.88%)
Jun 25, 2013 42.04 42.20 41.56 42.10 361,598 +0.32(+0.77%)
Jun 24, 2013 41.94 42.05 41.51 41.78 419,455 -0.41(-0.97%)
Jun 21, 2013 42.17 42.39 41.47 42.19 707,931 +0.33(+0.79%)
Jun 20, 2013 42.41 42.56 41.74 41.86 527,858 -0.91(-2.13%)
Jun 19, 2013 43.72 43.90 42.73 42.77 383,647 -0.93(-2.13%)
Jun 18, 2013 43.41 43.90 43.30 43.70 399,942 +0.37(+0.85%)
Jun 17, 2013 43.19 43.53 43.10 43.33 331,060 +0.35(+0.81%)
Jun 14, 2013 42.74 43.15 42.59 42.98 331,301 +0.20(+0.47%)
Jun 13, 2013 41.98 42.85 41.94 42.78 431,786 +0.80(+1.91%)
Jun 12, 2013 42.28 42.44 41.77 41.98 262,800 -0.13(-0.31%)
Jun 11, 2013 42.24 42.49 42.06 42.11 286,926 -0.41(-0.96%)
Jun 10, 2013 42.58 42.82 42.23 42.52 227,695 -0.01(-0.02%)
Jun 07, 2013 42.57 42.75 42.13 42.53 249,992 +0.09(+0.21%)
Jun 06, 2013 41.91 42.46 41.77 42.44 392,658 +0.49(+1.17%)
Jun 05, 2013 42.05 42.22 41.83 41.95 488,631 -0.16(-0.38%)
Jun 04, 2013 42.40 42.63 41.84 42.11 377,742 -0.29(-0.68%)
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.