Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 39.68 39.93 39.63 39.88 2,557,272 -0.18(-0.44%)
Sep 27, 2013 39.98 40.11 39.81 40.05 2,280,791 -0.09(-0.23%)
Sep 26, 2013 39.68 40.22 39.66 40.15 2,693,741 +0.55(+1.38%)
Sep 25, 2013 40.30 40.34 39.52 39.60 4,056,602 -0.43(-1.06%)
Sep 24, 2013 40.12 40.27 39.94 40.02 2,694,874 -0.16(-0.39%)
Sep 23, 2013 40.42 40.47 40.02 40.18 2,304,358 -0.26(-0.65%)
Sep 20, 2013 40.88 40.95 40.24 40.44 3,604,030 -0.39(-0.96%)
Sep 19, 2013 41.10 41.20 40.76 40.83 2,389,331 -0.34(-0.83%)
Sep 18, 2013 41.33 41.37 40.61 41.17 2,980,976 -0.11(-0.26%)
Sep 17, 2013 41.28 41.56 41.16 41.28 878,895 +0.14(+0.34%)
Sep 16, 2013 41.15 41.54 40.99 41.14 1,899,077 +0.50(+1.22%)
Sep 13, 2013 40.66 40.79 40.34 40.64 1,435,396 +0.18(+0.44%)
Sep 12, 2013 40.47 40.71 40.29 40.46 2,373,821 -0.13(-0.33%)
Sep 11, 2013 40.49 40.71 40.30 40.60 1,948,093 +0.09(+0.21%)
Sep 10, 2013 40.39 40.58 40.13 40.51 1,836,221 +0.37(+0.92%)
Sep 09, 2013 40.20 40.34 39.80 40.15 1,722,900 +0.47(+1.18%)
Sep 06, 2013 39.96 39.96 39.27 39.68 1,678,556 -0.19(-0.48%)
Sep 05, 2013 39.79 40.10 39.76 39.87 1,648,885 +0.05(+0.12%)
Sep 04, 2013 39.47 39.91 39.47 39.82 2,013,846 +0.45(+1.14%)
Sep 03, 2013 39.94 40.13 39.29 39.37 2,003,492 -0.17(-0.43%)
Aug 30, 2013 39.80 39.82 39.42 39.54 1,402,236 -0.18(-0.45%)
Aug 29, 2013 39.91 39.99 39.66 39.72 1,874,200 -0.18(-0.44%)
Aug 28, 2013 39.95 40.41 39.77 39.90 1,471,728 -0.06(-0.16%)
Aug 27, 2013 40.03 40.31 39.90 39.96 2,387,785 -0.48(-1.19%)
Aug 26, 2013 40.57 40.89 40.38 40.44 2,592,417 +0.01(+0.03%)
Aug 23, 2013 40.38 40.55 39.85 40.43 2,069,529 +0.08(+0.19%)
Aug 22, 2013 40.06 40.55 39.81 40.35 2,128,823 +0.30(+0.74%)
Aug 21, 2013 40.15 40.39 39.83 40.05 2,076,531 -0.25(-0.61%)
Aug 20, 2013 39.84 40.46 39.84 40.30 2,330,442 +0.59(+1.49%)
Aug 19, 2013 39.66 40.20 39.61 39.71 2,559,638 -0.12(-0.30%)
Aug 16, 2013 40.79 41.09 39.73 39.83 7,558,704 -2.05(-4.89%)
Aug 15, 2013 41.83 42.33 41.60 41.87 4,817,617 -0.15(-0.35%)
Aug 14, 2013 42.01 42.15 41.75 42.02 2,734,276 -0.45(-1.06%)
Aug 13, 2013 42.60 42.66 41.81 42.47 4,339,649 -0.43(-1.00%)
Aug 12, 2013 41.41 42.99 41.29 42.90 5,159,489 +1.41(+3.40%)
Aug 09, 2013 42.01 42.11 41.48 41.49 2,602,434 -0.57(-1.36%)
Aug 08, 2013 41.76 42.42 41.50 42.06 2,277,065 +0.49(+1.19%)
Aug 07, 2013 42.07 42.07 41.39 41.57 2,878,589 -0.64(-1.52%)
Aug 06, 2013 43.57 43.62 42.18 42.21 4,004,193 -1.59(-3.64%)
Aug 05, 2013 43.69 43.87 43.54 43.81 1,009,940 +0.06(+0.13%)
Aug 02, 2013 43.77 43.85 43.56 43.75 1,056,565 -0.13(-0.29%)
Aug 01, 2013 43.65 43.97 43.60 43.88 1,744,336 +0.66(+1.52%)
Jul 31, 2013 43.40 43.65 43.15 43.22 1,546,344 -0.02(-0.05%)
Jul 30, 2013 43.57 43.74 43.15 43.24 1,524,536 -0.25(-0.58%)
Jul 29, 2013 43.29 43.65 43.24 43.50 1,140,120 +0.08(+0.18%)
Jul 26, 2013 43.14 43.43 42.75 43.42 840,453 +0.06(+0.13%)
Jul 25, 2013 43.31 43.42 43.08 43.36 1,081,974 -0.01(-0.03%)
Jul 24, 2013 43.53 43.56 43.11 43.38 1,174,078 -0.04(-0.08%)
Jul 23, 2013 43.57 43.69 43.19 43.41 2,107,634 -0.40(-0.90%)
Jul 22, 2013 43.50 43.93 43.45 43.81 987,638 +0.36(+0.83%)
Jul 19, 2013 43.71 43.72 43.06 43.45 2,553,736 -0.04(-0.08%)
Jul 18, 2013 43.53 43.72 43.35 43.48 1,501,498 +0.01(+0.02%)
Jul 17, 2013 43.84 44.08 43.25 43.47 1,421,431 -0.30(-0.69%)
Jul 16, 2013 43.91 44.08 43.69 43.77 1,857,503 -0.05(-0.11%)
Jul 15, 2013 43.98 44.25 43.76 43.82 1,726,540 -0.12(-0.27%)
Jul 12, 2013 44.19 44.57 43.60 43.94 2,454,389 -0.28(-0.62%)
Jul 11, 2013 44.58 44.70 43.99 44.22 1,356,983 +0.04(+0.10%)
Jul 10, 2013 44.22 44.39 43.70 44.17 1,862,494 -0.06(-0.13%)
Jul 09, 2013 44.56 44.28 44.10 44.23 2,010,121 +0.04(+0.10%)
Jul 08, 2013 43.96 44.54 43.96 44.19 2,007,768 +0.40(+0.92%)
Jul 05, 2013 43.35 43.83 43.02 43.79 1,008,359 +0.71(+1.66%)
Jul 03, 2013 42.65 43.14 42.65 43.07 784,557 +0.22(+0.51%)
Jul 02, 2013 43.20 43.43 42.66 42.85 1,542,556 -0.35(-0.80%)
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.