Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 51.46 51.62 51.17 51.40 3,237,341 -0.05(-0.10%)
Aug 29, 2013 51.26 51.74 51.10 51.45 2,238,320 -0.02(-0.04%)
Aug 28, 2013 51.19 51.75 51.00 51.47 3,211,817 +0.20(+0.39%)
Aug 27, 2013 51.69 51.74 51.24 51.27 4,529,974 -0.78(-1.50%)
Aug 26, 2013 52.70 52.77 52.04 52.05 4,048,512 -0.57(-1.08%)
Aug 23, 2013 52.46 52.62 51.93 52.62 3,252,449 +0.16(+0.30%)
Aug 22, 2013 52.40 52.76 52.31 52.46 2,388,562 +0.04(+0.08%)
Aug 21, 2013 52.73 52.93 52.32 52.42 3,968,837 -0.38(-0.72%)
Aug 20, 2013 52.79 53.08 52.72 52.80 2,890,881 +0.01(+0.02%)
Aug 19, 2013 52.71 53.15 52.68 52.79 3,372,719 -0.07(-0.13%)
Aug 16, 2013 53.17 53.32 52.81 52.86 5,112,376 -0.53(-0.99%)
Aug 15, 2013 53.76 53.93 53.27 53.39 4,487,403 -0.81(-1.49%)
Aug 14, 2013 54.96 55.10 54.01 54.20 5,054,269 -0.76(-1.38%)
Aug 13, 2013 56.00 56.45 54.73 54.96 14,241,388 +0.91(+1.68%)
Aug 12, 2013 53.86 54.09 53.58 54.05 17,158,025 -0.13(-0.24%)
Aug 09, 2013 53.57 54.21 53.35 54.18 14,719,883 +0.61(+1.14%)
Aug 08, 2013 53.88 53.92 53.22 53.57 13,799,973 -0.05(-0.09%)
Aug 07, 2013 53.32 53.75 53.05 53.62 3,366,608 +0.30(+0.56%)
Aug 06, 2013 53.90 54.19 53.23 53.32 4,103,372 -0.55(-1.02%)
Aug 05, 2013 53.87 54.45 53.59 53.87 3,793,990 -0.01(-0.02%)
Aug 02, 2013 53.47 53.92 53.22 53.88 3,637,285 +0.38(+0.71%)
Aug 01, 2013 53.43 53.67 53.11 53.50 3,297,254 +0.39(+0.73%)
Jul 31, 2013 53.36 53.65 52.93 53.11 4,334,490 -0.21(-0.39%)
Jul 30, 2013 53.80 53.98 53.21 53.32 3,594,244 -0.24(-0.45%)
Jul 29, 2013 53.23 53.83 53.15 53.56 4,230,734 +0.20(+0.37%)
Jul 26, 2013 52.41 53.40 52.25 53.36 4,349,306 +0.77(+1.46%)
Jul 25, 2013 52.41 52.64 51.88 52.59 4,085,333 +0.04(+0.08%)
Jul 24, 2013 52.00 52.68 51.75 52.55 8,955,766 +1.56(+3.06%)
Jul 23, 2013 50.77 51.06 50.57 50.99 3,926,336 +0.36(+0.71%)
Jul 22, 2013 50.66 50.81 50.33 50.63 3,362,902 +0.03(+0.06%)
Jul 19, 2013 49.93 50.61 49.46 50.60 7,814,632 +0.68(+1.36%)
Jul 18, 2013 50.63 50.67 49.83 49.92 6,040,210 -0.76(-1.50%)
Jul 17, 2013 51.20 51.24 50.61 50.68 3,353,508 -0.32(-0.63%)
Jul 16, 2013 51.55 51.79 50.80 51.00 4,031,894 -0.54(-1.05%)
Jul 15, 2013 51.41 51.72 51.17 51.54 2,922,506 +0.09(+0.17%)
Jul 12, 2013 51.63 51.63 51.10 51.45 4,067,372 -0.09(-0.17%)
Jul 11, 2013 52.06 52.06 51.43 51.54 3,923,483 +0.12(+0.23%)
Jul 10, 2013 51.78 51.91 51.25 51.42 3,888,108 -0.37(-0.71%)
Jul 09, 2013 51.41 51.81 51.16 51.79 4,519,029 +0.66(+1.29%)
Jul 08, 2013 50.80 51.19 50.66 51.13 4,375,966 +0.55(+1.09%)
Jul 05, 2013 50.59 50.82 49.97 50.58 2,700,356 +0.44(+0.88%)
Jul 03, 2013 50.48 50.48 49.50 50.14 2,671,137 -0.36(-0.71%)
Jul 02, 2013 50.08 50.93 50.07 50.50 5,846,483 +0.34(+0.68%)
Jul 01, 2013 49.35 50.31 49.27 50.16 6,987,350 +1.04(+2.12%)
Jun 28, 2013 49.62 49.86 49.05 49.12 8,256,673 -0.60(-1.21%)
Jun 27, 2013 50.11 50.33 49.72 49.72 3,657,981 -0.07(-0.14%)
Jun 26, 2013 49.66 49.90 49.22 49.79 6,077,996 +0.57(+1.16%)
Jun 25, 2013 49.54 49.54 48.91 49.22 4,041,732 +0.16(+0.33%)
Jun 24, 2013 49.31 49.60 48.68 49.06 5,863,694 -0.85(-1.70%)
Jun 21, 2013 50.02 50.43 49.53 49.91 7,203,397 +0.50(+1.01%)
Jun 20, 2013 50.96 50.96 49.21 49.41 7,954,503 -1.96(-3.82%)
Jun 19, 2013 52.28 52.38 51.32 51.37 4,578,987 -0.98(-1.87%)
Jun 18, 2013 52.47 52.72 51.69 52.35 5,164,737 -0.01(-0.02%)
Jun 17, 2013 52.42 53.05 52.20 52.36 5,135,100 +0.31(+0.60%)
Jun 14, 2013 51.47 52.28 51.39 52.05 6,116,250 +0.20(+0.39%)
Jun 13, 2013 51.68 51.89 50.83 51.85 7,099,742 +0.07(+0.14%)
Jun 12, 2013 52.31 52.61 51.76 51.78 3,506,966 -0.16(-0.31%)
Jun 11, 2013 52.23 52.32 51.78 51.94 5,268,396 -0.70(-1.33%)
Jun 10, 2013 52.70 52.83 52.15 52.64 4,212,568 +0.15(+0.29%)
Jun 07, 2013 52.58 53.06 52.28 52.49 4,368,369 +0.40(+0.77%)
Jun 06, 2013 51.89 52.43 51.34 52.09 4,976,712 +0.28(+0.54%)
Jun 05, 2013 52.32 52.87 51.76 51.81 4,540,627 -0.69(-1.31%)
Jun 04, 2013 53.14 53.42 52.22 52.50 4,093,911 -0.64(-1.20%)
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.