Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 41.78 42.05 41.23 41.85 2,649,145 -0.03(-0.07%)
Oct 30, 2013 42.19 42.45 41.82 41.88 2,055,820 -0.21(-0.50%)
Oct 29, 2013 42.24 42.24 41.91 42.09 1,581,594 +0.04(+0.10%)
Oct 28, 2013 42.11 42.33 41.79 42.05 1,842,320 -0.07(-0.17%)
Oct 25, 2013 41.49 42.13 41.46 42.12 1,720,589 +0.62(+1.49%)
Oct 24, 2013 41.66 41.68 41.35 41.50 2,620,240 -0.01(-0.02%)
Oct 23, 2013 41.94 42.27 41.43 41.51 3,487,398 -0.46(-1.10%)
Oct 22, 2013 41.40 42.08 41.24 41.97 1,877,630 +0.59(+1.43%)
Oct 21, 2013 41.22 41.42 41.06 41.38 2,011,004 +0.16(+0.39%)
Oct 18, 2013 41.40 41.58 41.18 41.22 1,615,353 -0.14(-0.34%)
Oct 17, 2013 40.73 41.42 40.50 41.36 1,626,281 +0.61(+1.50%)
Oct 16, 2013 40.44 40.75 40.23 40.75 2,890,823 +0.63(+1.57%)
Oct 15, 2013 40.94 40.96 40.10 40.12 2,743,734 -0.85(-2.07%)
Oct 14, 2013 41.13 41.21 40.58 40.97 2,240,175 -0.38(-0.92%)
Oct 11, 2013 41.37 41.51 41.05 41.35 1,284,124 +0.00(+0.00%)
Oct 10, 2013 41.18 41.42 40.65 41.35 1,900,599 +0.43(+1.05%)
Oct 09, 2013 40.78 41.46 40.48 40.92 3,693,622 +0.27(+0.66%)
Oct 08, 2013 40.15 40.87 40.07 40.65 3,334,802 +0.58(+1.45%)
Oct 07, 2013 40.09 40.51 39.95 40.07 2,162,598 -0.19(-0.47%)
Oct 04, 2013 40.39 40.60 40.20 40.26 2,183,004 -0.05(-0.12%)
Oct 03, 2013 40.76 40.78 40.27 40.31 2,533,190 -0.70(-1.71%)
Oct 02, 2013 40.77 41.28 40.68 41.01 2,415,864 +0.14(+0.34%)
Oct 01, 2013 40.90 41.21 40.76 40.87 2,147,439 -0.05(-0.12%)
Sep 30, 2013 40.63 41.04 40.58 40.92 4,450,936 +0.14(+0.34%)
Sep 27, 2013 40.87 41.07 40.63 40.78 2,843,681 -0.26(-0.63%)
Sep 26, 2013 41.53 41.54 40.93 41.04 2,807,623 -0.83(-1.98%)
Sep 25, 2013 42.11 42.41 41.82 41.87 3,880,249 -0.32(-0.76%)
Sep 24, 2013 42.16 42.31 41.95 42.19 8,979,316 +0.06(+0.14%)
Sep 23, 2013 41.40 42.32 41.21 42.13 8,275,723 +0.67(+1.62%)
Sep 20, 2013 41.97 42.04 41.36 41.46 10,230,386 -0.53(-1.26%)
Sep 19, 2013 42.28 42.47 41.87 41.99 2,245,838 -0.13(-0.31%)
Sep 18, 2013 41.07 42.21 40.90 42.12 3,260,510 +1.05(+2.56%)
Sep 17, 2013 41.09 41.28 40.94 41.07 2,510,548 +0.07(+0.17%)
Sep 16, 2013 42.00 42.26 40.95 41.00 3,273,509 -0.33(-0.80%)
Sep 13, 2013 40.85 41.45 40.80 41.33 3,489,914 +0.57(+1.40%)
Sep 12, 2013 41.13 41.34 40.72 40.76 1,209,941 -0.28(-0.68%)
Sep 11, 2013 41.27 41.39 40.82 41.04 2,349,449 -0.37(-0.89%)
Sep 10, 2013 41.10 41.42 40.95 41.41 1,711,338 +0.42(+1.02%)
Sep 09, 2013 40.88 41.09 40.66 40.99 1,539,383 +0.11(+0.27%)
Sep 06, 2013 40.97 41.36 40.83 40.88 2,806,537 +0.03(+0.07%)
Sep 05, 2013 40.81 41.00 40.67 40.85 1,995,618 -0.05(-0.12%)
Sep 04, 2013 41.04 41.05 40.56 40.90 1,790,171 -0.11(-0.27%)
Sep 03, 2013 41.56 41.62 40.68 41.01 4,218,149 -0.35(-0.85%)
Aug 30, 2013 41.40 41.64 41.25 41.36 2,915,285 +0.04(+0.10%)
Aug 29, 2013 41.62 41.69 41.08 41.32 1,885,002 -0.43(-1.03%)
Aug 28, 2013 41.50 41.93 41.27 41.75 2,153,785 +0.27(+0.65%)
Aug 27, 2013 41.20 41.88 41.11 41.48 2,857,654 +0.01(+0.02%)
Aug 26, 2013 41.54 41.70 41.41 41.47 2,024,760 -0.04(-0.10%)
Aug 23, 2013 41.40 41.72 41.25 41.51 2,400,585 +0.08(+0.19%)
Aug 22, 2013 41.97 42.24 41.40 41.43 3,377,562 -0.61(-1.45%)
Aug 21, 2013 42.40 42.40 41.75 42.04 3,705,129 -0.73(-1.71%)
Aug 20, 2013 42.41 43.19 42.33 42.77 3,696,791 +0.36(+0.85%)
Aug 19, 2013 42.54 42.82 42.17 42.41 1,851,497 -0.23(-0.54%)
Aug 16, 2013 43.21 43.25 42.32 42.64 2,300,171 -0.71(-1.64%)
Aug 15, 2013 43.64 43.75 43.33 43.35 1,619,211 -0.58(-1.32%)
Aug 14, 2013 44.00 44.12 43.44 43.93 2,742,632 -0.21(-0.48%)
Aug 13, 2013 44.71 44.71 44.12 44.14 2,670,707 -0.57(-1.27%)
Aug 12, 2013 44.77 44.89 44.51 44.71 1,752,889 -0.31(-0.69%)
Aug 09, 2013 45.40 45.55 44.95 45.02 1,476,198 -0.37(-0.82%)
Aug 08, 2013 45.40 45.55 45.14 45.39 1,534,899 +0.08(+0.18%)
Aug 07, 2013 44.77 45.60 44.52 45.31 2,515,347 +0.23(+0.51%)
Aug 06, 2013 45.55 45.55 45.03 45.08 1,938,116 -0.48(-1.05%)
Aug 05, 2013 46.01 46.01 45.49 45.56 1,450,257 -0.62(-1.34%)
Aug 02, 2013 46.36 46.67 46.06 46.18 1,110,143 -0.13(-0.28%)
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.