Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 53.23 53.69 52.98 53.58 555,442 +0.04(+0.07%)
Sep 27, 2013 53.40 53.59 52.89 53.55 609,316 +0.06(+0.12%)
Sep 26, 2013 53.59 53.83 53.25 53.49 560,325 +0.05(+0.10%)
Sep 25, 2013 53.93 54.08 53.35 53.43 645,699 -0.56(-1.03%)
Sep 24, 2013 54.11 54.37 53.91 53.99 802,207 -0.68(-1.24%)
Sep 23, 2013 55.07 55.21 54.43 54.67 334,037 -0.42(-0.76%)
Sep 20, 2013 55.91 56.35 55.05 55.09 1,154,472 -0.74(-1.33%)
Sep 19, 2013 55.20 55.88 55.20 55.83 607,228 +0.71(+1.28%)
Sep 18, 2013 54.70 55.39 54.56 55.12 788,813 +0.48(+0.88%)
Sep 17, 2013 54.39 54.71 54.27 54.64 495,586 +0.30(+0.54%)
Sep 16, 2013 54.35 54.57 54.01 54.34 522,643 +0.67(+1.25%)
Sep 13, 2013 53.12 53.93 53.09 53.67 856,724 +0.49(+0.93%)
Sep 12, 2013 53.38 53.49 53.11 53.18 1,199,639 -0.17(-0.32%)
Sep 11, 2013 53.30 53.53 53.24 53.35 1,029,602 -0.04(-0.07%)
Sep 10, 2013 53.75 53.82 53.27 53.39 889,708 -0.08(-0.15%)
Sep 09, 2013 53.25 53.72 53.17 53.47 553,186 +0.34(+0.64%)
Sep 06, 2013 53.39 53.61 52.73 53.13 531,862 -0.21(-0.40%)
Sep 05, 2013 53.14 53.49 52.94 53.34 569,139 +0.13(+0.24%)
Sep 04, 2013 53.03 53.36 52.78 53.22 645,661 +0.17(+0.32%)
Sep 03, 2013 53.39 53.84 52.60 53.05 788,219 +0.14(+0.27%)
Aug 30, 2013 53.87 53.92 52.75 52.90 830,854 -1.15(-2.14%)
Aug 29, 2013 53.90 54.38 53.84 54.06 643,940 -0.04(-0.08%)
Aug 28, 2013 54.75 54.76 54.00 54.10 517,555 -0.67(-1.23%)
Aug 27, 2013 55.49 55.49 54.76 54.77 513,934 -1.16(-2.08%)
Aug 26, 2013 55.85 56.25 55.66 55.94 422,192 +0.04(+0.08%)
Aug 23, 2013 56.14 56.19 55.63 55.89 459,829 -0.11(-0.19%)
Aug 22, 2013 55.54 56.16 55.44 56.00 340,335 +0.47(+0.84%)
Aug 21, 2013 56.05 56.36 55.50 55.54 373,402 -0.33(-0.59%)
Aug 20, 2013 55.43 56.11 55.42 55.87 297,813 +0.46(+0.82%)
Aug 19, 2013 55.16 55.94 55.14 55.41 589,155 -0.19(-0.34%)
Aug 16, 2013 55.77 56.05 55.55 55.60 825,082 -0.33(-0.59%)
Aug 15, 2013 57.01 57.04 55.90 55.93 690,079 -1.42(-2.47%)
Aug 14, 2013 57.98 58.07 57.34 57.35 481,439 -0.72(-1.24%)
Aug 13, 2013 58.12 58.32 57.73 58.07 365,798 +0.04(+0.08%)
Aug 12, 2013 57.96 58.53 57.96 58.03 575,943 -0.11(-0.18%)
Aug 09, 2013 58.38 58.54 57.96 58.13 455,614 -0.24(-0.41%)
Aug 08, 2013 58.11 58.57 57.74 58.37 764,560 +0.61(+1.05%)
Aug 07, 2013 57.99 58.32 57.62 57.77 1,268,608 -0.37(-0.63%)
Aug 06, 2013 58.14 58.36 57.77 58.13 1,151,177 -0.19(-0.32%)
Aug 05, 2013 57.87 58.35 57.85 58.32 756,038 +0.16(+0.28%)
Aug 02, 2013 57.48 58.19 57.30 58.16 902,057 +0.62(+1.07%)
Aug 01, 2013 56.81 57.97 56.67 57.54 921,740 +1.13(+2.01%)
Jul 31, 2013 56.83 57.00 56.13 56.41 1,219,294 -0.24(-0.43%)
Jul 30, 2013 56.40 56.98 56.29 56.65 965,681 +0.51(+0.91%)
Jul 29, 2013 55.16 56.23 54.98 56.14 846,890 +1.02(+1.84%)
Jul 26, 2013 55.02 55.39 54.82 55.13 815,090 -0.07(-0.13%)
Jul 25, 2013 53.83 55.35 53.54 55.20 1,065,119 +1.02(+1.88%)
Jul 24, 2013 54.93 55.16 54.16 54.18 638,432 -0.68(-1.24%)
Jul 23, 2013 54.99 55.07 54.63 54.86 563,570 -0.18(-0.32%)
Jul 22, 2013 54.72 55.05 54.70 55.04 481,123 +0.22(+0.41%)
Jul 19, 2013 54.72 54.97 54.40 54.81 403,106 -0.14(-0.26%)
Jul 18, 2013 54.50 55.06 54.36 54.96 317,126 +0.57(+1.04%)
Jul 17, 2013 54.61 54.85 54.34 54.39 199,021 -0.08(-0.14%)
Jul 16, 2013 54.75 55.04 54.31 54.47 469,930 -0.31(-0.57%)
Jul 15, 2013 54.56 54.95 54.47 54.78 564,783 +0.28(+0.51%)
Jul 12, 2013 54.41 54.60 54.17 54.50 570,741 +0.04(+0.07%)
Jul 11, 2013 54.31 54.60 54.26 54.47 539,204 +0.58(+1.08%)
Jul 10, 2013 53.36 53.94 53.36 53.89 566,552 +0.51(+0.95%)
Jul 09, 2013 53.51 53.42 53.22 53.38 817,255 +0.15(+0.28%)
Jul 08, 2013 53.46 53.47 52.95 53.23 1,040,760 +0.11(+0.20%)
Jul 05, 2013 52.98 53.16 52.70 53.12 426,999 +0.45(+0.86%)
Jul 03, 2013 52.65 52.97 52.41 52.66 225,159 -0.23(-0.44%)
Jul 02, 2013 52.97 53.15 52.62 52.90 498,250 -0.11(-0.20%)
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.