Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 51.87 52.15 51.23 51.39 115,646 -0.60(-1.15%)
Sep 26, 2013 52.00 52.58 51.67 51.99 246,492 -0.16(-0.31%)
Sep 25, 2013 50.25 52.49 49.91 52.15 295,241 +1.90(+3.78%)
Sep 24, 2013 50.50 50.98 49.76 50.25 757,949 -0.22(-0.44%)
Sep 23, 2013 51.72 51.72 50.03 50.47 401,433 -1.10(-2.13%)
Sep 20, 2013 53.90 53.90 51.49 51.57 802,066 -2.36(-4.38%)
Sep 19, 2013 54.74 56.97 53.72 53.93 856,904 -0.62(-1.14%)
Sep 18, 2013 49.61 54.64 49.36 54.55 812,399 +4.94(+9.96%)
Sep 17, 2013 49.07 50.00 48.92 49.61 296,099 +0.44(+0.89%)
Sep 16, 2013 48.50 49.29 47.74 49.17 290,651 +1.43(+3.00%)
Sep 13, 2013 48.41 48.44 47.59 47.74 194,237 -0.59(-1.22%)
Sep 12, 2013 48.31 48.97 48.18 48.33 162,495 +0.15(+0.31%)
Sep 11, 2013 49.86 50.33 47.93 48.18 378,979 -1.77(-3.54%)
Sep 10, 2013 49.20 50.00 48.75 49.95 501,442 +1.00(+2.04%)
Sep 09, 2013 44.31 49.92 44.31 48.95 846,348 +4.66(+10.52%)
Sep 06, 2013 43.57 44.74 43.55 44.29 478,414 +0.76(+1.75%)
Sep 05, 2013 43.71 44.01 43.02 43.53 302,989 -0.04(-0.09%)
Sep 04, 2013 41.52 43.83 41.28 43.57 517,554 +2.00(+4.81%)
Sep 03, 2013 42.07 42.36 40.73 41.57 355,089 -0.17(-0.41%)
Aug 30, 2013 42.44 42.44 41.52 41.74 182,567 -0.60(-1.42%)
Aug 29, 2013 42.41 42.72 42.03 42.34 260,040 -0.22(-0.52%)
Aug 28, 2013 42.85 43.93 42.31 42.56 247,939 -0.22(-0.51%)
Aug 27, 2013 43.68 44.05 42.63 42.78 131,964 -1.22(-2.77%)
Aug 26, 2013 44.00 44.20 43.22 44.00 293,065 +0.05(+0.11%)
Aug 23, 2013 44.01 44.01 43.66 43.95 290,168 -0.05(-0.11%)
Aug 22, 2013 44.01 44.10 42.81 44.00 307,038 -0.04(-0.09%)
Aug 21, 2013 44.00 44.69 43.87 44.04 306,290 +0.01(+0.02%)
Aug 20, 2013 43.78 44.50 43.75 44.03 334,924 +0.22(+0.50%)
Aug 19, 2013 44.83 45.20 43.71 43.81 408,325 -1.20(-2.67%)
Aug 16, 2013 44.00 45.22 44.00 45.01 292,392 +0.91(+2.06%)
Aug 15, 2013 44.54 44.98 43.88 44.10 476,550 -1.36(-2.99%)
Aug 14, 2013 41.60 45.46 41.60 45.46 2,892,190 +4.95(+12.22%)
Aug 13, 2013 40.29 40.86 39.50 40.51 327,482 -0.49(-1.20%)
Aug 12, 2013 41.26 42.93 40.40 41.00 364,691 -0.51(-1.23%)
Aug 09, 2013 39.72 41.87 38.18 41.51 341,520 +1.51(+3.77%)
Aug 08, 2013 37.07 40.76 37.07 40.00 772,537 +6.42(+19.12%)
Aug 07, 2013 33.99 34.00 32.88 33.58 192,979 -0.62(-1.81%)
Aug 06, 2013 34.40 34.62 34.09 34.20 81,691 -0.20(-0.58%)
Aug 05, 2013 35.35 35.35 34.09 34.40 175,039 -0.89(-2.52%)
Aug 02, 2013 34.65 35.38 34.48 35.29 98,925 +0.74(+2.14%)
Aug 01, 2013 34.14 34.68 33.75 34.55 134,811 +0.78(+2.31%)
Jul 31, 2013 34.10 34.16 33.66 33.77 136,323 -0.19(-0.56%)
Jul 30, 2013 34.04 34.28 33.67 33.96 70,700 -0.01(-0.03%)
Jul 29, 2013 34.38 34.84 33.92 33.97 123,055 -0.50(-1.45%)
Jul 26, 2013 34.41 34.87 34.11 34.47 340,773 -0.27(-0.78%)
Jul 25, 2013 34.57 34.82 34.23 34.74 181,495 +0.17(+0.49%)
Jul 24, 2013 34.50 34.70 34.28 34.57 147,134 +0.23(+0.67%)
Jul 23, 2013 33.97 34.35 33.75 34.34 201,228 +0.38(+1.12%)
Jul 22, 2013 33.75 34.04 33.18 33.96 295,583 +0.26(+0.77%)
Jul 19, 2013 33.33 33.77 33.11 33.70 141,746 +0.40(+1.20%)
Jul 18, 2013 33.36 33.50 33.23 33.30 139,791 +0.06(+0.18%)
Jul 17, 2013 33.66 33.80 33.00 33.24 178,137 -0.23(-0.69%)
Jul 16, 2013 34.40 34.43 33.15 33.47 204,634 -0.92(-2.68%)
Jul 15, 2013 34.50 34.67 34.20 34.39 152,151 -0.07(-0.20%)
Jul 12, 2013 34.51 34.81 34.25 34.46 196,082 -0.11(-0.32%)
Jul 11, 2013 34.90 34.95 34.25 34.57 161,149 -0.27(-0.77%)
Jul 10, 2013 34.92 35.04 34.46 34.84 177,206 -0.20(-0.57%)
Jul 09, 2013 35.00 35.45 34.95 35.04 328,129 +0.05(+0.14%)
Jul 08, 2013 35.00 35.10 34.61 34.99 251,407 -0.04(-0.11%)
Jul 05, 2013 34.85 35.06 34.63 35.03 132,270 +0.24(+0.69%)
Jul 03, 2013 34.18 34.81 34.10 34.79 101,825 +0.34(+0.99%)
Jul 02, 2013 34.88 34.98 34.24 34.45 172,194 -0.54(-1.54%)
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.