Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 63.58 63.81 62.68 63.13 2,911,313 -0.83(-1.30%)
Oct 30, 2013 64.86 64.95 63.58 63.96 2,157,241 -0.89(-1.37%)
Oct 29, 2013 64.95 65.28 64.50 64.85 1,498,735 +0.02(+0.03%)
Oct 28, 2013 64.90 65.59 64.58 64.83 2,134,507 -0.41(-0.63%)
Oct 25, 2013 64.92 65.31 64.75 65.24 0 +0.65(+1.01%)
Oct 24, 2013 64.50 64.83 64.28 64.59 1,637,352 +0.45(+0.70%)
Oct 23, 2013 63.91 64.36 63.79 64.14 2,098,099 +0.11(+0.17%)
Oct 22, 2013 64.27 64.85 63.73 64.03 2,129,885 +0.17(+0.27%)
Oct 21, 2013 63.96 64.20 63.42 63.86 1,479,818 +0.01(+0.02%)
Oct 18, 2013 63.77 64.10 63.41 63.85 1,938,402 +0.45(+0.71%)
Oct 17, 2013 62.69 63.49 62.27 63.40 2,156,717 +0.74(+1.18%)
Oct 16, 2013 62.10 63.21 62.02 62.66 2,990,577 +1.15(+1.87%)
Oct 15, 2013 62.00 62.00 61.40 61.51 2,123,787 -0.38(-0.61%)
Oct 14, 2013 60.94 61.99 60.75 61.89 0 +0.71(+1.16%)
Oct 11, 2013 59.83 61.25 59.71 61.18 0 +1.37(+2.29%)
Oct 10, 2013 58.81 60.30 58.69 59.81 1,916,581 +1.39(+2.38%)
Oct 09, 2013 59.21 59.28 57.71 58.42 2,994,408 -0.67(-1.13%)
Oct 08, 2013 59.43 60.60 58.80 59.09 3,554,051 -0.06(-0.10%)
Oct 07, 2013 59.02 59.39 58.80 59.15 1,367,821 -0.40(-0.67%)
Oct 04, 2013 58.95 59.69 58.75 59.55 0 +0.66(+1.12%)
Oct 03, 2013 59.29 59.55 58.76 58.89 2,022,430 -0.70(-1.17%)
Oct 02, 2013 59.01 59.99 58.56 59.59 2,252,055 +0.47(+0.79%)
Oct 01, 2013 58.47 59.26 58.45 59.12 1,969,127 +0.62(+1.06%)
Sep 30, 2013 57.95 58.58 57.55 58.50 2,238,394 +0.17(+0.29%)
Sep 27, 2013 58.23 58.44 57.81 58.33 0 -0.18(-0.31%)
Sep 26, 2013 58.61 58.85 58.21 58.51 1,201,564 +0.18(+0.31%)
Sep 25, 2013 58.69 58.90 57.99 58.33 1,984,800 -0.22(-0.38%)
Sep 24, 2013 58.30 58.92 58.00 58.55 1,601,184 +0.31(+0.53%)
Sep 23, 2013 57.83 58.73 57.73 58.24 2,202,748 +0.39(+0.67%)
Sep 20, 2013 58.67 58.76 57.75 57.85 0 -0.69(-1.18%)
Sep 19, 2013 59.32 59.34 58.10 58.54 2,457,733 -0.78(-1.31%)
Sep 18, 2013 58.07 59.35 57.84 59.32 1,966,298 +1.18(+2.03%)
Sep 17, 2013 57.75 58.48 57.73 58.14 1,984,391 +0.43(+0.75%)
Sep 16, 2013 57.81 57.98 57.49 57.71 0 +0.60(+1.05%)
Sep 13, 2013 56.75 57.42 56.69 57.11 0 +0.75(+1.33%)
Sep 12, 2013 56.06 57.11 56.03 56.36 2,122,112 +0.27(+0.48%)
Sep 11, 2013 55.49 56.11 55.01 56.09 1,985,306 +0.61(+1.10%)
Sep 10, 2013 55.10 55.49 54.93 55.48 1,743,184 +0.57(+1.04%)
Sep 09, 2013 54.74 55.08 54.52 54.91 2,127,406 +0.39(+0.72%)
Sep 06, 2013 54.54 54.79 53.45 54.52 0 +0.33(+0.61%)
Sep 05, 2013 53.66 54.33 53.62 54.19 1,608,886 +0.38(+0.71%)
Sep 04, 2013 53.34 54.00 53.17 53.81 2,387,535 +0.50(+0.94%)
Sep 03, 2013 53.20 53.80 53.20 53.31 2,881,960 +0.56(+1.06%)
Aug 30, 2013 52.53 53.04 52.36 52.75 0 +0.28(+0.53%)
Aug 29, 2013 51.23 52.67 51.00 52.47 2,316,785 +0.99(+1.92%)
Aug 28, 2013 51.72 51.80 51.30 51.48 1,697,618 -0.38(-0.73%)
Aug 27, 2013 52.00 52.22 51.61 51.86 1,683,712 -0.53(-1.01%)
Aug 26, 2013 52.97 53.13 52.37 52.39 1,371,276 -0.49(-0.93%)
Aug 23, 2013 52.74 52.98 52.28 52.88 0 +0.02(+0.04%)
Aug 22, 2013 52.24 53.25 52.24 52.86 1,631,552 +0.66(+1.26%)
Aug 21, 2013 52.58 52.94 52.11 52.20 2,175,874 -0.24(-0.46%)
Aug 20, 2013 52.85 52.96 52.22 52.44 2,340,099 -0.11(-0.21%)
Aug 19, 2013 52.98 53.30 52.53 52.55 2,243,144 -0.41(-0.77%)
Aug 16, 2013 53.72 54.31 52.95 52.96 0 -0.86(-1.60%)
Aug 15, 2013 54.14 54.32 53.51 53.82 2,465,509 -0.79(-1.45%)
Aug 14, 2013 55.24 55.41 54.41 54.61 1,863,029 -0.92(-1.66%)
Aug 13, 2013 55.71 55.75 55.05 55.53 1,129,036 +0.13(+0.23%)
Aug 12, 2013 55.00 55.62 54.91 55.40 1,762,311 -0.02(-0.04%)
Aug 09, 2013 55.75 55.90 54.97 55.42 1,932,947 -0.48(-0.86%)
Aug 08, 2013 55.75 56.18 55.33 55.90 1,514,888 +0.50(+0.90%)
Aug 07, 2013 55.69 55.84 55.36 55.40 2,364,656 -0.67(-1.19%)
Aug 06, 2013 55.46 56.13 55.30 56.07 2,143,458 +0.34(+0.61%)
Aug 05, 2013 55.04 56.08 54.83 55.73 2,482,745 +0.88(+1.60%)
Aug 02, 2013 54.89 55.07 54.48 54.85 3,043,999 -0.29(-0.53%)
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.