Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 52.01 52.07 51.03 51.26 733,391 -0.43(-0.83%)
Nov 27, 2013 52.32 52.57 51.63 51.69 1,323,027 -0.53(-1.01%)
Nov 26, 2013 51.34 52.34 50.86 52.22 1,145,136 +0.94(+1.83%)
Nov 25, 2013 52.11 52.67 51.14 51.28 1,138,293 -0.93(-1.78%)
Nov 22, 2013 52.52 52.59 51.18 52.21 767,812 -0.46(-0.87%)
Nov 21, 2013 51.72 52.91 51.51 52.67 922,067 +1.33(+2.59%)
Nov 20, 2013 51.72 52.19 51.06 51.34 874,947 -0.28(-0.54%)
Nov 19, 2013 51.70 52.34 51.19 51.62 736,426 -0.12(-0.23%)
Nov 18, 2013 52.29 53.13 51.48 51.74 971,394 -0.20(-0.39%)
Nov 15, 2013 51.00 52.28 51.00 51.94 1,204,997 +1.20(+2.36%)
Nov 14, 2013 52.25 52.45 50.33 50.74 1,565,439 -1.72(-3.28%)
Nov 13, 2013 51.66 53.16 51.57 52.46 1,322,394 +0.54(+1.04%)
Nov 12, 2013 54.00 54.00 51.32 51.92 1,938,175 +0.88(+1.72%)
Nov 11, 2013 51.27 51.61 50.83 51.04 886,026 -0.37(-0.72%)
Nov 08, 2013 50.27 51.80 50.27 51.41 1,297,961 +1.14(+2.27%)
Nov 07, 2013 51.76 52.30 49.93 50.27 1,293,810 -0.86(-1.68%)
Nov 06, 2013 52.80 53.04 50.13 51.13 2,222,041 -1.54(-2.92%)
Nov 05, 2013 52.22 52.98 51.59 52.67 641,157 +0.32(+0.61%)
Nov 04, 2013 52.27 52.94 52.15 52.35 957,662 +0.34(+0.65%)
Nov 01, 2013 51.81 52.44 51.66 52.01 1,457,773 +0.11(+0.21%)
Oct 31, 2013 52.71 52.87 51.82 51.90 1,203,731 -0.79(-1.50%)
Oct 30, 2013 53.22 53.61 52.46 52.69 571,574 -0.37(-0.70%)
Oct 29, 2013 52.77 53.21 52.59 53.06 661,029 +0.31(+0.59%)
Oct 28, 2013 53.00 53.15 52.29 52.75 785,637 -0.34(-0.64%)
Oct 25, 2013 53.20 53.42 52.59 53.09 600,515 +0.13(+0.25%)
Oct 24, 2013 52.75 53.36 52.38 52.96 912,024 +0.38(+0.72%)
Oct 23, 2013 52.28 52.70 52.09 52.58 554,252 +0.11(+0.21%)
Oct 22, 2013 52.28 53.04 51.98 52.47 710,859 +0.29(+0.56%)
Oct 21, 2013 52.04 52.33 51.64 52.18 1,067,879 +0.28(+0.54%)
Oct 18, 2013 51.80 52.21 51.60 51.90 759,641 +0.46(+0.89%)
Oct 17, 2013 51.03 51.81 50.89 51.44 779,947 +0.29(+0.57%)
Oct 16, 2013 50.69 51.38 50.69 51.15 641,198 +0.70(+1.39%)
Oct 15, 2013 51.08 51.30 50.21 50.45 776,553 -0.65(-1.27%)
Oct 14, 2013 50.41 51.29 50.33 51.10 647,687 +0.38(+0.75%)
Oct 11, 2013 49.88 50.77 49.81 50.72 1,097,246 +0.72(+1.44%)
Oct 10, 2013 49.81 50.17 49.78 50.00 803,078 +0.86(+1.75%)
Oct 09, 2013 49.50 49.69 48.60 49.14 1,115,494 -0.12(-0.24%)
Oct 08, 2013 50.40 50.40 48.52 49.26 1,418,645 -1.00(-1.99%)
Oct 07, 2013 50.28 50.45 49.77 50.26 1,341,302 -0.51(-1.00%)
Oct 04, 2013 50.81 51.07 50.45 50.77 1,905,661 -0.17(-0.33%)
Oct 03, 2013 50.08 52.00 50.00 50.94 3,886,706 +0.90(+1.80%)
Oct 02, 2013 49.25 50.28 48.93 50.04 1,985,429 +0.33(+0.66%)
Oct 01, 2013 49.01 50.03 49.01 49.71 1,693,059 +0.58(+1.18%)
Sep 30, 2013 48.17 49.60 48.11 49.13 5,458,647 +0.37(+0.76%)
Sep 27, 2013 48.13 48.93 48.09 48.76 629,851 +0.29(+0.60%)
Sep 26, 2013 48.55 48.77 48.21 48.47 570,885 +0.07(+0.14%)
Sep 25, 2013 48.15 48.87 48.00 48.40 698,311 +0.23(+0.48%)
Sep 24, 2013 48.96 49.11 47.95 48.17 1,621,439 +0.60(+1.26%)
Sep 23, 2013 47.15 47.85 46.73 47.57 829,363 +0.35(+0.74%)
Sep 20, 2013 47.47 47.76 47.02 47.22 1,070,531 -0.09(-0.19%)
Sep 19, 2013 47.67 47.87 47.27 47.31 1,072,061 -0.29(-0.61%)
Sep 18, 2013 47.55 48.28 47.08 47.60 1,262,935 -0.04(-0.08%)
Sep 17, 2013 47.07 47.89 46.99 47.64 1,169,001 +0.65(+1.38%)
Sep 16, 2013 49.07 49.07 46.92 46.99 2,433,206 -1.58(-3.25%)
Sep 13, 2013 49.00 49.06 48.36 48.57 660,662 -0.24(-0.49%)
Sep 12, 2013 48.51 48.93 47.91 48.81 1,113,970 +0.47(+0.97%)
Sep 11, 2013 47.67 48.36 47.51 48.34 1,666,028 +0.94(+1.98%)
Sep 10, 2013 47.50 47.58 47.13 47.40 626,840 +0.27(+0.57%)
Sep 09, 2013 46.56 47.24 46.56 47.13 808,559 +0.76(+1.64%)
Sep 06, 2013 47.20 47.20 46.01 46.37 753,004 -0.52(-1.11%)
Sep 05, 2013 46.65 47.21 46.44 46.89 556,285 +0.16(+0.34%)
Sep 04, 2013 46.34 46.81 45.96 46.73 1,213,447 +0.35(+0.75%)
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.