Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 44.93 46.70 44.93 45.85 710,868 +0.51(+1.12%)
Aug 29, 2013 45.01 45.34 43.99 45.34 471,487 +1.02(+2.30%)
Aug 28, 2013 44.75 45.34 43.66 44.32 890,977 -0.17(-0.38%)
Aug 27, 2013 43.05 44.74 42.42 44.49 1,032,166 +3.30(+8.01%)
Aug 26, 2013 39.47 41.28 39.16 41.19 459,249 +1.32(+3.31%)
Aug 23, 2013 40.23 40.66 39.80 39.87 302,970 -0.80(-1.97%)
Aug 22, 2013 41.12 41.25 40.41 40.67 482,629 -1.03(-2.47%)
Aug 21, 2013 41.65 42.49 40.09 41.70 936,341 +0.76(+1.86%)
Aug 20, 2013 41.57 41.81 39.90 40.94 587,822 -0.52(-1.25%)
Aug 19, 2013 40.56 41.56 40.26 41.46 276,828 +1.12(+2.78%)
Aug 16, 2013 41.02 41.11 39.68 40.34 682,254 -0.67(-1.63%)
Aug 15, 2013 40.42 41.21 40.22 41.01 840,954 +1.93(+4.94%)
Aug 14, 2013 38.44 39.12 38.30 39.08 307,678 +0.43(+1.11%)
Aug 13, 2013 38.73 39.61 38.46 38.65 445,470 -0.40(-1.02%)
Aug 12, 2013 40.17 40.19 38.90 39.05 264,479 -0.24(-0.61%)
Aug 09, 2013 38.79 39.67 38.44 39.29 443,991 +0.51(+1.32%)
Aug 08, 2013 38.61 39.55 38.49 38.78 345,183 -0.62(-1.57%)
Aug 07, 2013 39.60 40.41 39.14 39.40 447,134 +0.48(+1.23%)
Aug 06, 2013 38.02 39.23 37.93 38.92 398,541 +1.13(+2.99%)
Aug 05, 2013 38.15 38.39 37.70 37.79 308,680 -0.47(-1.23%)
Aug 02, 2013 39.32 39.35 38.23 38.26 399,714 -1.02(-2.60%)
Aug 01, 2013 39.47 39.69 39.15 39.28 365,904 -1.28(-3.16%)
Jul 31, 2013 41.35 41.39 39.64 40.56 494,647 -0.89(-2.15%)
Jul 30, 2013 42.09 42.51 41.37 41.45 301,654 -0.78(-1.85%)
Jul 29, 2013 42.16 42.69 41.77 42.23 319,871 +0.52(+1.25%)
Jul 26, 2013 42.30 43.07 41.61 41.71 338,658 -0.21(-0.50%)
Jul 25, 2013 43.45 43.46 41.78 41.92 366,974 -1.00(-2.33%)
Jul 24, 2013 42.10 43.38 42.05 42.92 442,281 +0.50(+1.18%)
Jul 23, 2013 42.18 43.10 41.85 42.42 419,073 -0.18(-0.42%)
Jul 22, 2013 43.45 43.70 42.47 42.60 719,502 -0.95(-2.18%)
Jul 19, 2013 44.83 45.33 43.31 43.55 417,213 -0.93(-2.09%)
Jul 18, 2013 44.94 45.04 43.98 44.48 492,166 -0.91(-2.00%)
Jul 17, 2013 46.22 46.71 45.21 45.39 435,062 -1.53(-3.26%)
Jul 16, 2013 45.55 47.38 45.47 46.92 509,149 +1.28(+2.80%)
Jul 15, 2013 46.19 46.59 45.36 45.64 507,253 -1.06(-2.27%)
Jul 12, 2013 46.20 47.00 45.97 46.70 566,921 +0.50(+1.08%)
Jul 11, 2013 45.99 46.78 45.80 46.20 556,115 -1.38(-2.90%)
Jul 10, 2013 48.00 48.20 47.27 47.58 543,754 -0.40(-0.83%)
Jul 09, 2013 47.70 48.07 47.65 47.98 824,027 -1.04(-2.12%)
Jul 08, 2013 49.90 50.21 48.72 49.02 678,858 -2.43(-4.72%)
Jul 05, 2013 52.74 53.61 51.36 51.45 416,354 -2.67(-4.93%)
Jul 03, 2013 55.37 55.61 53.86 54.12 250,168 -0.68(-1.24%)
Jul 02, 2013 54.68 55.60 53.37 54.80 430,820 +0.75(+1.39%)
Jul 01, 2013 54.94 55.02 53.04 54.05 544,154 -1.86(-3.33%)
Jun 28, 2013 57.29 57.64 54.93 55.91 866,921 -2.44(-4.18%)
Jun 26, 2013 58.28 59.62 58.20 58.35 657,465 -1.42(-2.38%)
Jun 25, 2013 59.62 61.04 59.33 59.77 955,608 -1.88(-3.05%)
Jun 24, 2013 61.08 62.40 59.71 61.65 1,419,240 +3.57(+6.15%)
Jun 21, 2013 58.41 61.59 57.71 58.08 1,727,649 -2.41(-3.98%)
Jun 20, 2013 56.38 62.11 56.11 60.49 1,483,666 +6.38(+11.79%)
Jun 19, 2013 54.58 54.95 51.65 54.11 1,094,777 +0.00(+0.00%)
Jun 18, 2013 54.65 54.94 54.10 54.11 438,822 -0.82(-1.49%)
Jun 17, 2013 54.66 55.97 54.31 54.93 514,053 -1.02(-1.82%)
Jun 14, 2013 54.65 56.20 53.48 55.95 1,157,497 +1.50(+2.75%)
Jun 13, 2013 57.29 57.99 54.15 54.45 899,352 -2.76(-4.82%)
Jun 12, 2013 52.86 57.85 52.76 57.21 1,063,647 +3.24(+6.00%)
Jun 11, 2013 52.85 54.40 51.88 53.97 1,216,649 +3.21(+6.32%)
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.