Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 43.31 43.31 43.10 43.10 300 -0.35(-0.81%)
Sep 26, 2013 42.92 46.10 42.92 43.45 1,365 -0.05(-0.11%)
Sep 23, 2013 43.50 43.50 43.50 43.50 0 +0.04(+0.09%)
Sep 20, 2013 44.88 44.88 43.46 43.46 268 -0.34(-0.78%)
Sep 19, 2013 43.87 43.87 41.84 43.80 4,431 +0.50(+1.15%)
Sep 18, 2013 45.30 45.30 43.00 43.30 13,500 -0.33(-0.76%)
Sep 17, 2013 45.20 45.20 43.63 43.63 228 +0.01(+0.02%)
Sep 16, 2013 41.96 44.65 41.96 43.62 1,821 -0.03(-0.07%)
Sep 13, 2013 43.20 46.51 43.20 43.65 1,228 +0.00(+0.00%)
Sep 12, 2013 43.56 43.77 43.41 43.65 1,565 -0.13(-0.30%)
Sep 11, 2013 46.89 46.89 43.63 43.78 7,900 +0.08(+0.18%)
Sep 10, 2013 43.82 47.29 43.56 43.70 12,229 +0.54(+1.25%)
Sep 09, 2013 42.80 46.79 42.80 43.16 2,034 -1.91(-4.24%)
Sep 06, 2013 42.86 45.07 42.86 45.07 334 +2.05(+4.77%)
Sep 05, 2013 42.60 43.28 41.80 43.02 38,512 +0.52(+1.22%)
Sep 04, 2013 42.27 42.50 42.10 42.50 5,930 +0.06(+0.14%)
Sep 03, 2013 43.73 43.73 42.20 42.44 7,300 +0.29(+0.68%)
Aug 30, 2013 41.87 42.38 41.87 42.15 17,498 +0.09(+0.22%)
Aug 29, 2013 43.87 43.87 41.93 42.06 7,900 +0.08(+0.19%)
Aug 28, 2013 41.71 42.06 41.71 41.98 3,565 -0.17(-0.40%)
Aug 27, 2013 40.43 44.11 40.43 42.15 1,000 -0.15(-0.35%)
Aug 26, 2013 42.01 42.53 42.01 42.30 1,942 -0.30(-0.70%)
Aug 23, 2013 42.03 42.60 41.88 42.60 6,896 +0.39(+0.92%)
Aug 22, 2013 42.25 42.34 41.92 42.21 3,380 -0.02(-0.05%)
Aug 21, 2013 42.39 42.40 42.00 42.23 12,306 -0.38(-0.90%)
Aug 20, 2013 42.23 42.73 42.23 42.61 590 -0.32(-0.74%)
Aug 16, 2013 42.93 42.93 42.93 42.93 200 -0.19(-0.45%)
Aug 15, 2013 42.95 43.26 42.95 43.12 564 -0.18(-0.41%)
Aug 14, 2013 43.30 43.30 43.30 43.30 182 -0.02(-0.05%)
Aug 13, 2013 43.02 43.32 43.00 43.32 1,760 -0.02(-0.05%)
Aug 12, 2013 44.49 44.49 42.91 43.34 1,220 +0.24(+0.56%)
Aug 09, 2013 42.82 43.23 42.82 43.10 5,135 +0.46(+1.08%)
Aug 08, 2013 42.64 42.64 42.64 42.64 384 +0.13(+0.31%)
Aug 07, 2013 42.46 42.77 42.46 42.51 23,675 +0.35(+0.83%)
Aug 06, 2013 43.97 43.97 41.93 42.16 1,395 -0.45(-1.06%)
Aug 05, 2013 42.65 42.65 42.37 42.61 736 +0.06(+0.14%)
Aug 02, 2013 42.86 42.92 42.54 42.55 1,288 -0.35(-0.82%)
Aug 01, 2013 42.74 43.03 42.54 42.90 20,505 -0.04(-0.09%)
Jul 31, 2013 43.16 43.16 42.93 42.94 11,375 -0.26(-0.61%)
Jul 30, 2013 43.20 43.20 43.20 43.20 225 -0.18(-0.42%)
Jul 29, 2013 43.39 43.39 43.39 43.39 440 -0.19(-0.44%)
Jul 26, 2013 43.43 43.58 43.43 43.58 323 +0.18(+0.41%)
Jul 25, 2013 43.31 43.75 43.31 43.40 3,816 -0.24(-0.55%)
Jul 24, 2013 43.74 43.74 43.64 43.64 899 -0.16(-0.37%)
Jul 23, 2013 43.62 44.02 43.58 43.80 1,989 +0.19(+0.44%)
Jul 22, 2013 43.77 43.77 43.61 43.61 305 +0.02(+0.05%)
Jul 19, 2013 43.43 43.59 43.43 43.59 542 +0.09(+0.21%)
Jul 18, 2013 43.24 43.58 43.24 43.50 3,435 -0.06(-0.14%)
Jul 17, 2013 43.73 43.73 43.53 43.56 6,163 +0.28(+0.65%)
Jul 15, 2013 43.28 43.28 43.28 43.28 0 +0.47(+1.10%)
Jul 12, 2013 43.12 43.12 42.81 42.81 984 -0.58(-1.33%)
Jul 11, 2013 42.95 43.61 42.90 43.39 12,976 +0.04(+0.09%)
Jul 10, 2013 43.35 43.35 43.35 43.35 500 -0.66(-1.50%)
Jul 09, 2013 42.60 44.07 43.53 44.01 4,087 +0.48(+1.10%)
Jul 08, 2013 43.22 43.53 43.22 43.53 770 +0.41(+0.95%)
Jul 05, 2013 43.10 43.20 42.30 43.12 10,640 +0.26(+0.61%)
Jul 03, 2013 43.27 43.28 42.86 42.86 2,200 -0.65(-1.50%)
Jul 02, 2013 43.09 43.58 43.09 43.51 5,336 +0.17(+0.39%)
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.