Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 49.63 52.41 48.74 51.21 459,745 +1.44(+2.89%)
Oct 30, 2013 50.92 51.13 49.39 49.77 165,015 -0.97(-1.91%)
Oct 29, 2013 49.87 50.88 49.38 50.74 219,880 +0.84(+1.68%)
Oct 28, 2013 52.07 52.13 49.32 49.90 223,799 -2.29(-4.39%)
Oct 25, 2013 54.61 54.80 51.54 52.19 242,801 -0.22(-0.42%)
Oct 24, 2013 50.86 52.46 50.86 52.41 251,940 +1.56(+3.07%)
Oct 23, 2013 51.55 52.27 50.04 50.85 302,025 -1.16(-2.23%)
Oct 22, 2013 53.54 53.56 51.90 52.01 209,263 -0.97(-1.83%)
Oct 21, 2013 52.56 53.25 52.17 52.98 220,278 +0.27(+0.51%)
Oct 18, 2013 53.70 53.70 52.31 52.71 229,071 -0.51(-0.96%)
Oct 17, 2013 52.35 53.26 52.04 53.22 241,936 +0.68(+1.29%)
Oct 16, 2013 52.19 52.89 51.95 52.54 254,272 +0.62(+1.19%)
Oct 15, 2013 52.25 52.82 51.60 51.92 241,513 -0.19(-0.36%)
Oct 14, 2013 49.90 52.14 49.90 52.11 343,250 +1.92(+3.83%)
Oct 11, 2013 49.67 50.23 49.41 50.19 343,602 +0.48(+0.97%)
Oct 10, 2013 48.70 50.10 48.12 49.71 331,742 +1.86(+3.89%)
Oct 09, 2013 48.42 48.74 46.59 47.85 395,335 -0.38(-0.79%)
Oct 08, 2013 50.20 50.67 47.73 48.23 394,418 -1.85(-3.69%)
Oct 07, 2013 50.89 51.00 49.22 50.08 358,691 -1.00(-1.96%)
Oct 04, 2013 50.63 51.39 50.58 51.08 614,237 +0.45(+0.89%)
Oct 03, 2013 50.04 50.99 49.78 50.63 467,945 +0.63(+1.26%)
Oct 02, 2013 50.95 51.34 49.89 50.00 415,548 -1.30(-2.53%)
Oct 01, 2013 50.60 51.55 50.46 51.30 410,698 -0.09(-0.18%)
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%)
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.