Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 50.82 50.84 50.14 50.56 0 -0.06(-0.12%)
Aug 29, 2013 50.51 50.94 50.38 50.62 8,479,580 +0.11(+0.23%)
Aug 28, 2013 50.13 50.71 50.07 50.50 11,210,552 +0.41(+0.82%)
Aug 27, 2013 50.31 50.57 50.01 50.09 11,925,371 -0.70(-1.39%)
Aug 26, 2013 50.86 51.02 50.68 50.80 13,691,734 -0.15(-0.30%)
Aug 23, 2013 50.84 51.09 50.53 50.95 0 +0.02(+0.03%)
Aug 22, 2013 50.60 50.97 50.56 50.93 6,303,599 +0.42(+0.84%)
Aug 21, 2013 50.31 50.84 50.22 50.51 11,042,126 -0.11(-0.21%)
Aug 20, 2013 50.48 50.94 50.31 50.62 11,949,589 +0.29(+0.57%)
Aug 19, 2013 50.75 51.14 50.30 50.33 11,945,092 -0.43(-0.85%)
Aug 16, 2013 50.60 51.15 50.60 50.76 0 -0.04(-0.07%)
Aug 15, 2013 50.34 50.80 50.23 50.80 14,907,387 -0.01(-0.01%)
Aug 14, 2013 50.90 51.00 50.55 50.81 12,207,180 -0.22(-0.43%)
Aug 13, 2013 50.63 51.18 50.48 51.03 16,457,513 +0.60(+1.19%)
Aug 12, 2013 49.99 50.55 49.93 50.43 9,416,689 +0.14(+0.29%)
Aug 09, 2013 50.34 50.49 50.11 50.28 10,400,537 -0.06(-0.12%)
Aug 08, 2013 49.77 50.57 49.59 50.34 16,601,792 +0.87(+1.75%)
Aug 07, 2013 49.52 49.96 49.32 49.48 12,499,656 -0.29(-0.58%)
Aug 06, 2013 50.21 50.30 49.72 49.77 10,308,094 -0.50(-1.00%)
Aug 05, 2013 49.63 50.37 49.57 50.27 17,462,748 -0.38(-0.75%)
Aug 02, 2013 49.24 50.65 49.24 50.65 25,463,640 +1.12(+2.27%)
Aug 01, 2013 49.15 49.68 48.80 49.52 15,282,489 +0.54(+1.10%)
Jul 31, 2013 49.02 49.28 48.86 48.99 16,365,702 +0.04(+0.08%)
Jul 30, 2013 49.11 49.46 48.86 48.95 0 +0.20(+0.42%)
Jul 29, 2013 48.92 49.24 48.69 48.74 0 -0.28(-0.57%)
Jul 26, 2013 47.74 49.17 47.67 49.02 0 +0.90(+1.88%)
Jul 25, 2013 48.17 48.90 47.72 48.12 32,680,952 +1.54(+3.31%)
Jul 24, 2013 47.72 47.77 46.43 46.58 26,507,396 -0.69(-1.46%)
Jul 23, 2013 47.25 47.61 47.20 47.27 11,883,054 +0.07(+0.14%)
Jul 22, 2013 46.68 47.20 46.66 47.20 16,754,962 +0.57(+1.22%)
Jul 19, 2013 46.45 46.72 46.35 46.63 19,261,522 +0.26(+0.56%)
Jul 18, 2013 47.00 47.06 46.15 46.37 31,209,590 -1.05(-2.22%)
Jul 17, 2013 47.08 47.52 46.71 47.43 16,818,854 +0.50(+1.06%)
Jul 16, 2013 46.66 46.95 46.44 46.93 17,574,140 +0.43(+0.93%)
Jul 15, 2013 46.58 46.78 46.17 46.50 19,469,008 -0.56(-1.19%)
Jul 12, 2013 46.55 47.06 46.50 47.06 0 +0.55(+1.17%)
Jul 11, 2013 46.40 46.56 46.14 46.51 17,520,486 +0.65(+1.42%)
Jul 10, 2013 44.94 46.02 44.92 45.86 24,832,902 +0.80(+1.77%)
Jul 09, 2013 45.64 45.78 44.78 45.06 32,748,726 -0.46(-1.00%)
Jul 08, 2013 46.09 46.24 45.40 45.52 23,303,562 -0.73(-1.58%)
Jul 05, 2013 46.09 46.25 45.73 46.25 0 +0.03(+0.07%)
Jul 03, 2013 46.09 46.54 46.03 46.22 0 -0.01(-0.02%)
Jul 02, 2013 46.09 46.46 46.01 46.22 0 -0.03(-0.07%)
Jul 01, 2013 46.66 46.75 46.21 46.25 0 -0.10(-0.21%)
Jun 28, 2013 46.01 46.76 45.94 46.35 17,836,322 +0.01(+0.02%)
Jun 27, 2013 46.76 46.87 45.73 46.34 18,779,548 -0.14(-0.31%)
Jun 26, 2013 47.47 47.74 46.41 46.49 28,995,970 -0.41(-0.87%)
Jun 25, 2013 45.84 47.33 45.81 46.90 27,947,198 +1.46(+3.21%)
Jun 24, 2013 45.52 45.68 45.12 45.44 23,419,738 -0.60(-1.29%)
Jun 21, 2013 46.23 46.32 45.69 46.03 33,018,600 -0.19(-0.41%)
Jun 20, 2013 46.59 46.93 46.03 46.22 18,850,250 -0.75(-1.60%)
Jun 19, 2013 47.52 47.65 46.91 46.97 14,803,098 -0.36(-0.75%)
Jun 18, 2013 47.26 47.60 47.05 47.33 15,320,432 +0.24(+0.50%)
Jun 17, 2013 46.75 47.31 46.66 47.10 17,829,100 +0.52(+1.12%)
Jun 14, 2013 46.88 46.99 46.54 46.57 0 -0.44(-0.94%)
Jun 13, 2013 46.45 47.13 46.09 47.01 15,260,107 +0.64(+1.39%)
Jun 12, 2013 47.02 47.02 46.29 46.37 19,283,916 -0.42(-0.89%)
Jun 11, 2013 46.64 47.08 46.40 46.78 15,544,141 -0.28(-0.60%)
Jun 10, 2013 47.13 47.19 46.79 47.07 0 -0.05(-0.11%)
Jun 07, 2013 47.73 47.88 46.60 47.12 0 -0.66(-1.38%)
Jun 06, 2013 48.06 48.42 47.44 47.78 0 -0.14(-0.29%)
Jun 05, 2013 48.29 48.29 47.56 47.91 0 -0.42(-0.88%)
Jun 04, 2013 48.13 48.59 47.95 48.34 0 +0.36(+0.76%)
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.