Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 58.38 58.67 57.23 57.30 97,607 -0.70(-1.21%)
Nov 27, 2013 57.97 58.46 57.64 58.00 174,343 -0.11(-0.19%)
Nov 26, 2013 57.03 59.31 57.03 58.11 363,607 +0.84(+1.47%)
Nov 25, 2013 56.50 57.69 56.12 57.27 291,935 +1.22(+2.18%)
Nov 22, 2013 55.00 56.40 54.17 56.05 1,160,782 +1.07(+1.95%)
Nov 21, 2013 54.03 55.37 53.60 54.98 422,126 +1.31(+2.44%)
Nov 20, 2013 53.96 54.71 53.38 53.67 241,622 -0.23(-0.43%)
Nov 19, 2013 52.69 55.10 52.63 53.90 402,395 +1.22(+2.32%)
Nov 18, 2013 55.60 56.00 52.06 52.68 302,447 -2.91(-5.23%)
Nov 15, 2013 55.67 56.00 55.04 55.59 380,932 -0.08(-0.14%)
Nov 14, 2013 56.92 56.92 55.57 55.67 134,108 -0.08(-0.14%)
Nov 12, 2013 54.99 55.75 54.52 55.75 157,098 +0.74(+1.35%)
Nov 11, 2013 54.97 55.72 53.63 55.01 255,424 +0.28(+0.51%)
Nov 08, 2013 52.66 54.82 52.50 54.73 404,276 +1.97(+3.73%)
Nov 07, 2013 57.51 57.90 52.21 52.76 578,639 -4.70(-8.18%)
Nov 06, 2013 56.76 59.29 55.70 57.46 884,137 +2.26(+4.09%)
Nov 05, 2013 54.79 55.48 53.94 55.20 381,125 -0.20(-0.36%)
Nov 04, 2013 54.83 55.66 54.12 55.40 485,053 +0.89(+1.63%)
Nov 01, 2013 54.05 54.63 52.28 54.51 597,254 +3.30(+6.44%)
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%)
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.