Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2013 | 42.15 | 42.15 | 42.15 | 0 | -3.35(-7.36%) | |
Nov 26, 2013 | 45.30 | 45.50 | 45.30 | 45.50 | 1,220 | -0.10(-0.22%) |
Nov 25, 2013 | 45.55 | 45.60 | 45.55 | 45.60 | 1,200 | -0.75(-1.62%) |
Nov 22, 2013 | 46.35 | 46.35 | 46.35 | 46.35 | 750 | +1.35(+3.00%) |
Nov 19, 2013 | 45.00 | 45.00 | 45.00 | 0 | +0.30(+0.67%) | |
Nov 15, 2013 | 44.70 | 44.70 | 44.70 | 0 | -0.15(-0.33%) | |
Nov 14, 2013 | 44.85 | 44.85 | 44.85 | 44.85 | 582 | +0.40(+0.90%) |
Nov 13, 2013 | 44.45 | 44.45 | 44.45 | 44.45 | 130 | +0.25(+0.57%) |
Nov 12, 2013 | 44.20 | 44.20 | 44.20 | 44.20 | 113 | -0.80(-1.78%) |
Nov 01, 2013 | 45.00 | 45.00 | 45.00 | 0 | -0.35(-0.77%) | |
Oct 28, 2013 | 45.35 | 45.35 | 45.35 | 0 | -0.25(-0.55%) | |
Oct 18, 2013 | 45.60 | 45.60 | 45.60 | 45.60 | 0 | +0.89(+1.99%) |
Oct 14, 2013 | 44.71 | 44.71 | 44.71 | 0 | +1.21(+2.78%) | |
Oct 11, 2013 | 43.50 | 43.50 | 43.50 | 43.50 | 100 | +0.73(+1.71%) |
Oct 10, 2013 | 42.77 | 42.77 | 42.77 | 42.77 | 454 | -0.08(-0.19%) |
Oct 08, 2013 | 42.85 | 42.85 | 42.85 | 0 | -0.45(-1.04%) | |
Oct 07, 2013 | 43.30 | 43.30 | 43.30 | 43.30 | 1,054 | +0.55(+1.29%) |
Oct 03, 2013 | 42.75 | 42.75 | 42.75 | 42.75 | 0 | -0.55(-1.27%) |
Oct 02, 2013 | 43.15 | 43.30 | 43.15 | 43.30 | 1,169 | +0.45(+1.05%) |
Oct 01, 2013 | 42.85 | 42.85 | 42.85 | 42.85 | 150 | +1.14(+2.73%) |
Sep 30, 2013 | 41.55 | 41.71 | 41.55 | 41.71 | 875 | +0.61(+1.49%) |
Sep 26, 2013 | 41.10 | 41.10 | 41.10 | 41.10 | 0 | -0.25(-0.60%) |
Sep 25, 2013 | 42.09 | 42.09 | 41.35 | 41.35 | 6,240 | -0.30(-0.72%) |
Sep 23, 2013 | 41.65 | 41.65 | 41.65 | 0 | +0.45(+1.09%) | |
Sep 20, 2013 | 41.20 | 41.20 | 41.20 | 41.20 | 640 | -0.20(-0.48%) |
Sep 19, 2013 | 41.40 | 41.40 | 41.40 | 41.40 | 6,180 | -0.68(-1.61%) |
Sep 16, 2013 | 42.08 | 42.08 | 42.08 | 0 | +0.78(+1.88%) | |
Sep 13, 2013 | 41.30 | 41.30 | 41.30 | 41.30 | 0 | -0.30(-0.72%) |
Sep 12, 2013 | 41.85 | 41.85 | 41.60 | 41.60 | 2,750 | +0.84(+2.07%) |
Sep 11, 2013 | 40.42 | 40.76 | 40.42 | 40.76 | 618 | +0.36(+0.88%) |
Sep 10, 2013 | 40.40 | 40.40 | 40.40 | 40.40 | 610 | -0.10(-0.25%) |
Sep 09, 2013 | 40.17 | 40.50 | 40.17 | 40.50 | 700 | +3.00(+8.00%) |
Aug 29, 2013 | 37.50 | 37.50 | 37.50 | 0 | +0.75(+2.04%) | |
Aug 28, 2013 | 36.75 | 36.75 | 36.75 | 36.75 | 2,050 | -2.60(-6.61%) |
Aug 26, 2013 | 39.35 | 39.35 | 39.35 | 0 | +0.00(+0.00%) | |
Aug 23, 2013 | 39.35 | 39.35 | 39.35 | 39.35 | 100 | -0.05(-0.13%) |
Aug 22, 2013 | 39.40 | 39.40 | 39.40 | 39.40 | 210 | -0.35(-0.88%) |
Aug 20, 2013 | 39.75 | 39.75 | 39.75 | 0 | -1.00(-2.45%) | |
Aug 15, 2013 | 40.75 | 40.75 | 40.75 | 0 | +1.50(+3.82%) | |
Aug 14, 2013 | 39.25 | 39.25 | 39.25 | 39.25 | 170 | +1.50(+3.97%) |
Aug 06, 2013 | 37.75 | 37.75 | 37.75 | 0 | -0.05(-0.13%) | |
Aug 02, 2013 | 37.80 | 37.80 | 37.80 | 0 | +0.50(+1.34%) | |
Jul 31, 2013 | 37.30 | 37.30 | 37.30 | 0 | +0.05(+0.13%) | |
Jul 30, 2013 | 37.25 | 37.25 | 37.25 | 37.25 | 120 | -0.35(-0.93%) |
Jul 26, 2013 | 37.60 | 37.60 | 37.60 | 37.60 | 0 | +0.20(+0.53%) |
Jul 25, 2013 | 37.91 | 37.91 | 37.40 | 37.40 | 21,405 | -0.18(-0.48%) |
Jul 24, 2013 | 37.60 | 37.60 | 37.58 | 37.58 | 315 | +1.28(+3.53%) |
Jul 01, 2013 | 36.30 | 36.30 | 36.30 | 36.30 | 0 | +2.40(+7.08%) |
Jun 24, 2013 | 33.90 | 33.90 | 33.90 | 33.90 | 0 | -0.85(-2.45%) |
Jun 21, 2013 | 34.75 | 34.75 | 34.75 | 34.75 | 120 | +0.50(+1.46%) |
Jun 20, 2013 | 34.95 | 34.95 | 34.25 | 34.25 | 1,970 | -0.90(-2.56%) |
Jun 19, 2013 | 35.15 | 35.15 | 35.15 | 35.15 | 400 | -0.45(-1.26%) |
Jun 18, 2013 | 35.60 | 35.60 | 35.60 | 35.60 | 1,200 | +0.00(+0.00%) |
Jun 14, 2013 | 35.60 | 35.60 | 35.60 | 0 | +0.30(+0.85%) | |
Jun 13, 2013 | 35.30 | 35.30 | 35.30 | 35.30 | 170 | +0.26(+0.75%) |
Jun 12, 2013 | 35.04 | 35.04 | 35.04 | 35.04 | 3,275 | -0.11(-0.32%) |
Jun 11, 2013 | 35.45 | 35.45 | 35.15 | 35.15 | 220 | +0.20(+0.57%) |
Jun 05, 2013 | 34.95 | 34.95 | 34.95 | 1,400 | -0.45(-1.27%) | |
Jun 04, 2013 | 35.40 | 35.40 | 35.40 | 35.40 | 100 | -0.30(-0.84%) |
Jun 03, 2013 | 35.70 | 35.70 | 35.70 | 35.70 | 150 | +0.17(+0.48%) |
May 30, 2013 | 35.53 | 35.53 | 35.53 | 35.53 | 0 | +0.58(+1.66%) |
May 24, 2013 | 34.95 | 34.95 | 34.95 | 0 | +0.30(+0.87%) | |
May 23, 2013 | 34.65 | 34.65 | 34.65 | 34.65 | 350 | -0.70(-1.98%) |
May 22, 2013 | 36.00 | 36.00 | 35.35 | 35.35 | 780 | +0.70(+2.02%) |
May 17, 2013 | 34.65 | 34.65 | 34.65 | 0 | +0.90(+2.67%) | |
May 15, 2013 | 33.75 | 33.75 | 33.75 | 0 | +0.75(+2.27%) | |
May 13, 2013 | 33.00 | 33.00 | 33.00 | 33.00 | 940 | -0.39(-1.17%) |
May 08, 2013 | 33.39 | 33.39 | 33.39 | 0 | +0.29(+0.88%) | |
May 07, 2013 | 33.10 | 33.10 | 33.10 | 33.10 | 103 | +0.45(+1.38%) |
May 03, 2013 | 32.65 | 32.65 | 32.65 | 0 | -0.15(-0.46%) | |
May 02, 2013 | 32.80 | 32.80 | 32.80 | 32.80 | 180 | -0.30(-0.91%) |
May 01, 2013 | 32.80 | 33.10 | 32.75 | 33.10 | 400 | +0.50(+1.53%) |
Apr 30, 2013 | 32.60 | 32.60 | 32.60 | 32.60 | 270 | +0.10(+0.31%) |
Apr 26, 2013 | 32.50 | 32.50 | 32.50 | 0 | -0.80(-2.40%) | |
Apr 25, 2013 | 33.30 | 33.30 | 33.30 | 33.30 | 890 | +0.83(+2.56%) |
Apr 24, 2013 | 32.47 | 32.47 | 32.47 | 32.47 | 100 | -0.83(-2.49%) |
Apr 19, 2013 | 33.30 | 33.30 | 33.30 | 33.30 | 0 | +0.28(+0.85%) |
Apr 18, 2013 | 33.02 | 33.02 | 33.02 | 33.02 | 130 | +0.87(+2.71%) |
Apr 17, 2013 | 32.15 | 32.15 | 32.15 | 32.15 | 170 | -0.85(-2.58%) |
Apr 16, 2013 | 33.00 | 33.00 | 33.00 | 33.00 | 500 | -1.80(-5.17%) |
Apr 12, 2013 | 34.80 | 34.80 | 34.80 | 0 | +0.30(+0.87%) | |
Apr 11, 2013 | 35.55 | 35.55 | 34.50 | 34.50 | 440 | -0.30(-0.86%) |
Apr 10, 2013 | 34.75 | 34.80 | 34.60 | 34.80 | 1,740 | -0.10(-0.29%) |
Apr 08, 2013 | 34.90 | 34.90 | 34.90 | 0 | +0.30(+0.87%) | |
Apr 04, 2013 | 34.60 | 34.60 | 34.60 | 900 | -0.75(-2.12%) | |
Apr 03, 2013 | 35.35 | 35.35 | 35.35 | 35.35 | 140 | +0.40(+1.14%) |
Mar 28, 2013 | 34.95 | 34.95 | 34.95 | 34.95 | 0 | +0.95(+2.79%) |
Mar 27, 2013 | 34.00 | 34.00 | 34.00 | 34.00 | 130 | -1.55(-4.36%) |
Mar 21, 2013 | 35.55 | 35.55 | 35.55 | 6,390 | -0.45(-1.25%) | |
Mar 20, 2013 | 36.00 | 36.00 | 36.00 | 36.00 | 390 | -0.70(-1.91%) |
Mar 19, 2013 | 36.70 | 36.70 | 36.70 | 36.70 | 210 | -0.70(-1.87%) |
Mar 18, 2013 | 37.15 | 37.40 | 36.80 | 37.40 | 10,760 | +0.30(+0.81%) |
Mar 15, 2013 | 37.10 | 37.10 | 37.10 | 37.10 | 190 | -0.05(-0.13%) |
Mar 14, 2013 | 37.15 | 37.15 | 37.15 | 37.15 | 1,760 | +0.34(+0.92%) |
Mar 13, 2013 | 36.81 | 36.81 | 36.81 | 36.81 | 230 | +1.11(+3.12%) |
Mar 01, 2013 | 35.70 | 35.70 | 35.70 | 0 | -0.55(-1.52%) | |
Feb 27, 2013 | 36.25 | 36.25 | 36.25 | 36.25 | 0 | +0.35(+0.97%) |
Feb 26, 2013 | 35.90 | 35.90 | 35.90 | 35.90 | 1,950 | -0.80(-2.18%) |
Feb 21, 2013 | 36.70 | 36.70 | 36.70 | 36.70 | 0 | -3.00(-7.56%) |
Feb 15, 2013 | 39.70 | 39.70 | 39.70 | 0 | +0.30(+0.76%) | |
Feb 12, 2013 | 39.40 | 39.40 | 39.40 | 0 | +0.90(+2.34%) | |
Feb 07, 2013 | 38.50 | 38.50 | 38.50 | 0 | -0.90(-2.28%) | |
Jan 29, 2013 | 39.40 | 39.40 | 39.40 | 0 | +0.75(+1.94%) | |
Jan 28, 2013 | 37.60 | 38.65 | 37.60 | 38.65 | 410 | +0.20(+0.52%) |
Jan 24, 2013 | 38.45 | 38.45 | 38.45 | 0 | +1.05(+2.81%) | |
Jan 23, 2013 | 37.35 | 37.40 | 37.35 | 37.40 | 390 | -0.10(-0.27%) |
Jan 18, 2013 | 37.50 | 37.50 | 37.50 | 0 | +1.09(+2.99%) | |
Jan 16, 2013 | 36.41 | 36.41 | 36.41 | 36.41 | 0 | +0.64(+1.79%) |
Jan 15, 2013 | 36.30 | 36.30 | 35.77 | 35.77 | 280 | -0.33(-0.92%) |
Jan 14, 2013 | 36.10 | 36.10 | 36.10 | 36.10 | 130 | +0.25(+0.70%) |
Jan 10, 2013 | 35.85 | 35.85 | 35.85 | 0 | +0.50(+1.41%) | |
Jan 08, 2013 | 35.35 | 35.35 | 35.35 | 0 | -0.25(-0.70%) | |
Jan 07, 2013 | 35.60 | 35.60 | 35.60 | 35.60 | 760 | +0.05(+0.14%) |
Jan 03, 2013 | 35.55 | 35.55 | 35.55 | 35.55 | 0 | +0.05(+0.14%) |
Jan 02, 2013 | 35.45 | 35.50 | 35.45 | 35.50 | 750 | +0.75(+2.16%) |
Dec 27, 2012 | 34.75 | 34.75 | 34.75 | 34.75 | 0 | -0.25(-0.71%) |
Dec 19, 2012 | 35.00 | 35.00 | 35.00 | 0 | +0.50(+1.45%) | |
Dec 18, 2012 | 34.60 | 34.60 | 34.50 | 34.50 | 200 | -0.10(-0.29%) |
Dec 17, 2012 | 34.60 | 34.60 | 34.60 | 34.60 | 440 | +0.67(+1.98%) |
Dec 13, 2012 | 33.93 | 33.93 | 33.93 | 0 | -0.02(-0.06%) | |
Dec 12, 2012 | 33.88 | 33.95 | 33.88 | 33.95 | 290 | -0.40(-1.16%) |
Dec 11, 2012 | 34.35 | 34.35 | 34.35 | 34.35 | 160 | +0.65(+1.93%) |
Dec 07, 2012 | 33.70 | 33.70 | 33.70 | 0 | +0.11(+0.33%) |
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.
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.