Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 49.89 50.26 49.43 49.66 2,169,149 +0.03(+0.07%)
Jul 30, 2013 50.15 50.19 49.51 49.63 2,918,787 -0.14(-0.27%)
Jul 29, 2013 49.74 50.09 49.57 49.76 1,690,728 -0.07(-0.14%)
Jul 26, 2013 48.93 49.92 48.82 49.83 2,011,524 +0.73(+1.49%)
Jul 25, 2013 47.90 49.17 47.55 49.10 3,366,783 +0.72(+1.48%)
Jul 24, 2013 49.70 50.54 48.21 48.38 3,625,196 -0.73(-1.49%)
Jul 23, 2013 50.26 50.28 49.08 49.11 4,711,532 -1.16(-2.31%)
Jul 22, 2013 50.08 50.37 49.94 50.27 1,454,241 +0.15(+0.31%)
Jul 19, 2013 49.64 50.20 49.54 50.12 1,822,098 +0.43(+0.86%)
Jul 18, 2013 49.92 50.24 49.46 49.69 2,415,773 -0.09(-0.19%)
Jul 17, 2013 49.75 50.01 49.57 49.79 1,146,071 +0.12(+0.24%)
Jul 16, 2013 49.71 49.95 49.55 49.67 2,400,616 +0.03(+0.07%)
Jul 15, 2013 49.92 50.13 49.49 49.63 1,987,482 -0.13(-0.26%)
Jul 12, 2013 49.45 49.79 49.16 49.76 1,594,877 +0.25(+0.50%)
Jul 11, 2013 48.65 49.56 48.65 49.51 2,742,652 +1.32(+2.74%)
Jul 10, 2013 47.68 48.24 47.65 48.19 1,820,814 +0.55(+1.14%)
Jul 09, 2013 48.13 48.27 47.56 47.65 2,465,249 -0.32(-0.66%)
Jul 08, 2013 47.58 47.98 47.38 47.96 1,739,531 +0.61(+1.30%)
Jul 05, 2013 47.31 47.44 46.79 47.35 1,912,681 +0.40(+0.85%)
Jul 03, 2013 46.45 47.07 46.36 46.95 1,357,586 +0.22(+0.47%)
Jul 02, 2013 46.91 47.15 46.58 46.73 2,356,945 -0.15(-0.33%)
Jul 01, 2013 47.82 47.92 46.85 46.88 3,339,212 -0.70(-1.47%)
Jun 28, 2013 47.30 48.01 46.90 47.58 3,932,378 +0.44(+0.94%)
Jun 27, 2013 47.19 47.52 46.96 47.14 2,872,656 +0.23(+0.49%)
Jun 26, 2013 45.83 47.12 45.83 46.91 2,938,110 +1.27(+2.78%)
Jun 25, 2013 45.80 45.82 45.22 45.64 3,340,089 -0.05(-0.11%)
Jun 24, 2013 46.04 46.28 45.68 45.69 3,445,946 -0.62(-1.34%)
Jun 21, 2013 46.22 46.81 46.15 46.31 3,130,977 +0.17(+0.37%)
Jun 20, 2013 47.27 47.39 46.03 46.14 3,538,643 -1.21(-2.56%)
Jun 19, 2013 47.54 48.06 47.20 47.35 2,613,315 -0.26(-0.54%)
Jun 18, 2013 47.45 47.71 47.20 47.61 2,119,779 +0.17(+0.36%)
Jun 17, 2013 46.98 47.45 46.92 47.44 3,437,328 +0.62(+1.33%)
Jun 14, 2013 46.40 47.05 46.36 46.81 2,329,465 +0.32(+0.68%)
Jun 13, 2013 46.54 46.61 46.05 46.50 2,993,762 -0.16(-0.35%)
Jun 12, 2013 46.89 47.17 46.63 46.66 4,310,363 -0.05(-0.11%)
Jun 11, 2013 45.99 47.03 45.97 46.71 4,220,078 +0.94(+2.05%)
Jun 10, 2013 45.28 45.88 45.14 45.77 2,932,978 +0.66(+1.45%)
Jun 07, 2013 44.91 45.38 44.91 45.12 4,094,297 +0.33(+0.74%)
Jun 06, 2013 45.01 45.24 44.69 44.78 4,013,301 -0.30(-0.66%)
Jun 05, 2013 45.20 45.48 45.03 45.08 4,028,268 -0.31(-0.68%)
Jun 04, 2013 44.94 45.51 44.90 45.39 3,261,961 +0.49(+1.10%)
Jun 03, 2013 46.03 46.14 44.64 44.90 4,203,141 -1.19(-2.59%)
May 31, 2013 46.44 46.63 46.09 46.09 2,974,581 -0.55(-1.17%)
May 30, 2013 46.02 46.89 45.94 46.63 2,046,059 +0.70(+1.52%)
May 29, 2013 46.17 46.45 45.36 45.94 3,143,649 -0.40(-0.86%)
May 28, 2013 46.68 47.04 46.06 46.34 3,237,632 -0.06(-0.13%)
May 24, 2013 46.33 46.50 46.05 46.40 2,270,598 -0.12(-0.26%)
May 23, 2013 46.29 46.70 46.06 46.51 2,086,058 +0.10(+0.22%)
May 22, 2013 46.63 46.97 46.34 46.41 2,900,084 -0.16(-0.35%)
May 21, 2013 46.68 46.82 46.36 46.57 1,992,882 -0.14(-0.31%)
May 20, 2013 46.88 47.07 46.63 46.72 2,009,632 -0.14(-0.31%)
May 17, 2013 46.40 46.93 46.17 46.86 2,559,132 +0.50(+1.08%)
May 16, 2013 46.57 46.92 46.27 46.36 2,072,874 -0.34(-0.73%)
May 15, 2013 46.69 47.10 46.39 46.70 3,369,407 +0.45(+0.97%)
May 13, 2013 46.42 46.59 46.23 46.25 2,382,754 -0.31(-0.66%)
May 10, 2013 46.68 46.69 46.38 46.56 1,560,358 +0.03(+0.05%)
May 09, 2013 46.62 46.77 46.26 46.53 2,011,998 -0.25(-0.53%)
May 08, 2013 46.72 46.87 46.37 46.78 3,060,930 +0.10(+0.22%)
May 07, 2013 46.35 46.73 46.16 46.68 2,523,297 +0.49(+1.07%)
May 06, 2013 46.26 46.45 46.13 46.18 1,650,401 -0.14(-0.31%)
May 03, 2013 46.70 46.76 46.20 46.33 2,180,475 -0.24(-0.51%)
May 02, 2013 45.72 46.57 45.65 46.57 2,541,700 +0.86(+1.88%)
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.