Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 65.60 66.39 65.47 65.90 8,136,227 -0.91(-1.36%)
Sep 27, 2013 67.88 68.27 66.55 66.81 17,194,278 +2.99(+4.69%)
Sep 26, 2013 62.81 63.95 62.74 63.82 7,254,920 +1.29(+2.06%)
Sep 25, 2013 62.99 63.08 62.37 62.53 4,343,888 -0.46(-0.73%)
Sep 24, 2013 63.00 63.26 62.78 62.99 4,025,668 +0.41(+0.65%)
Sep 23, 2013 62.70 63.10 61.73 62.58 6,040,671 -0.35(-0.56%)
Sep 20, 2013 62.78 63.06 61.79 62.94 20,485,518 -0.12(-0.19%)
Sep 19, 2013 63.30 64.02 62.43 63.06 8,059,098 +0.02(+0.03%)
Sep 18, 2013 61.67 63.37 61.63 63.04 4,708,589 +1.05(+1.70%)
Sep 17, 2013 61.86 62.30 61.68 61.99 4,234,683 +0.12(+0.19%)
Sep 16, 2013 62.31 61.99 61.67 61.87 2,944,905 +0.25(+0.41%)
Sep 13, 2013 61.60 61.82 60.96 61.61 3,628,880 -0.15(-0.25%)
Sep 12, 2013 61.66 62.51 61.51 61.77 4,537,008 +0.44(+0.73%)
Sep 11, 2013 60.77 61.53 60.62 61.32 5,018,340 +0.70(+1.15%)
Sep 10, 2013 60.52 60.77 59.84 60.62 7,369,322 +1.29(+2.17%)
Sep 09, 2013 59.03 59.51 58.91 59.34 2,249,746 +0.38(+0.65%)
Sep 06, 2013 59.34 59.47 58.22 58.95 2,553,101 -0.36(-0.61%)
Sep 05, 2013 58.97 59.49 58.69 59.32 2,880,637 +0.23(+0.38%)
Sep 04, 2013 58.37 59.41 58.34 59.09 3,581,155 +0.76(+1.31%)
Sep 03, 2013 57.71 58.88 57.61 58.33 4,522,085 +1.33(+2.34%)
Aug 30, 2013 57.80 57.88 56.80 57.00 3,224,536 -0.60(-1.04%)
Aug 29, 2013 57.15 57.94 57.05 57.59 2,479,746 +0.29(+0.51%)
Aug 28, 2013 56.72 57.60 56.65 57.30 3,341,326 +0.51(+0.89%)
Aug 27, 2013 57.20 57.64 56.78 56.80 2,687,833 -1.00(-1.74%)
Aug 26, 2013 58.05 58.35 57.80 57.80 3,030,125 -0.26(-0.45%)
Aug 23, 2013 58.93 58.98 57.78 58.06 4,448,027 -0.59(-1.00%)
Aug 22, 2013 57.96 58.93 57.78 58.65 2,795,416 +0.66(+1.14%)
Aug 21, 2013 58.39 58.77 57.91 57.99 2,635,169 -0.45(-0.77%)
Aug 20, 2013 58.37 59.42 58.16 58.44 4,236,613 -0.07(-0.12%)
Aug 19, 2013 57.60 58.88 57.42 58.52 4,261,360 +0.96(+1.67%)
Aug 16, 2013 57.37 58.15 57.28 57.56 2,909,092 +0.14(+0.25%)
Aug 15, 2013 57.67 57.87 57.11 57.41 3,439,384 -0.78(-1.34%)
Aug 14, 2013 59.26 59.37 58.08 58.19 3,293,724 -1.32(-2.22%)
Aug 13, 2013 60.23 60.36 59.40 59.51 2,376,114 -0.63(-1.05%)
Aug 12, 2013 59.76 60.22 59.73 60.14 2,429,544 +0.18(+0.30%)
Aug 09, 2013 59.61 60.35 59.54 59.96 3,121,271 +0.24(+0.39%)
Aug 08, 2013 59.74 60.09 59.48 59.73 2,795,912 +0.38(+0.64%)
Aug 07, 2013 59.81 59.90 59.33 59.35 3,255,973 -0.82(-1.37%)
Aug 06, 2013 59.96 60.45 59.58 60.17 3,383,744 +0.13(+0.21%)
Aug 05, 2013 59.86 60.17 59.83 60.04 2,329,492 +0.09(+0.15%)
Aug 02, 2013 59.67 60.23 59.15 59.95 4,157,220 +0.30(+0.50%)
Aug 01, 2013 57.19 59.78 57.19 59.65 8,749,209 +2.76(+4.85%)
Jul 31, 2013 57.08 57.42 56.76 56.90 4,678,825 +0.06(+0.11%)
Jul 30, 2013 56.65 57.06 56.64 56.83 3,538,594 +0.13(+0.22%)
Jul 29, 2013 56.29 56.78 56.29 56.71 2,806,484 +0.16(+0.29%)
Jul 26, 2013 56.11 56.61 56.09 56.54 3,051,277 +0.04(+0.06%)
Jul 25, 2013 56.74 56.87 56.25 56.51 4,927,304 -0.13(-0.22%)
Jul 24, 2013 57.14 57.36 56.58 56.63 2,601,725 -0.51(-0.89%)
Jul 23, 2013 57.44 57.49 57.10 57.14 2,371,806 -0.09(-0.16%)
Jul 22, 2013 57.16 57.48 56.82 57.23 3,086,227 -0.05(-0.09%)
Jul 19, 2013 57.20 57.50 57.04 57.29 3,272,998 +0.03(+0.05%)
Jul 18, 2013 57.19 57.67 56.88 57.26 2,480,830 +0.06(+0.11%)
Jul 17, 2013 56.61 57.57 56.58 57.20 3,110,493 +0.50(+0.88%)
Jul 16, 2013 57.10 57.39 56.49 56.70 3,792,095 -0.59(-1.03%)
Jul 15, 2013 57.38 57.56 57.20 57.29 3,185,904 -0.29(-0.50%)
Jul 12, 2013 57.54 57.72 57.41 57.57 2,446,330 -0.05(-0.08%)
Jul 11, 2013 58.05 58.27 57.37 57.62 3,952,356 +0.11(+0.19%)
Jul 10, 2013 57.79 57.79 57.26 57.51 2,820,878 -0.30(-0.52%)
Jul 09, 2013 57.87 58.13 57.33 57.81 3,864,692 +0.19(+0.33%)
Jul 08, 2013 57.87 58.47 57.40 57.62 3,861,035 +0.07(+0.13%)
Jul 05, 2013 57.11 57.72 57.10 57.55 2,852,539 +0.71(+1.24%)
Jul 03, 2013 56.28 56.91 56.16 56.84 1,867,412 +0.22(+0.38%)
Jul 02, 2013 56.00 57.04 55.97 56.63 4,092,948 +0.26(+0.47%)
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.