Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2013 | 45.48 | 45.48 | 45.48 | 920 | -0.27(-0.60%) | |
Aug 27, 2013 | 45.75 | 45.75 | 45.75 | 45.75 | 192 | +1.75(+3.98%) |
Aug 23, 2013 | 44.00 | 44.00 | 44.00 | 44.00 | 0 | -2.00(-4.35%) |
Aug 22, 2013 | 46.00 | 46.00 | 46.00 | 46.00 | 748 | +0.75(+1.66%) |
Aug 21, 2013 | 45.00 | 46.00 | 45.00 | 45.25 | 1,343 | -1.00(-2.16%) |
Aug 20, 2013 | 46.25 | 46.25 | 46.25 | 46.25 | 326 | -1.75(-3.65%) |
Aug 19, 2013 | 48.00 | 48.00 | 48.00 | 48.00 | 125 | +4.00(+9.09%) |
Aug 15, 2013 | 44.00 | 44.00 | 44.00 | 0 | -4.25(-8.81%) | |
Aug 14, 2013 | 46.25 | 48.25 | 46.25 | 48.25 | 3,742 | +2.00(+4.32%) |
Aug 07, 2013 | 46.25 | 46.25 | 46.25 | 550 | -1.35(-2.84%) | |
Aug 06, 2013 | 48.00 | 48.00 | 47.60 | 47.60 | 4,545 | +1.05(+2.26%) |
Aug 05, 2013 | 46.78 | 46.78 | 46.55 | 46.55 | 302 | +2.45(+5.56%) |
Jul 31, 2013 | 44.10 | 44.10 | 44.10 | 0 | -0.40(-0.90%) | |
Jul 30, 2013 | 43.71 | 44.50 | 43.71 | 44.50 | 1,288 | +1.15(+2.65%) |
Jul 29, 2013 | 43.35 | 43.35 | 43.35 | 43.35 | 148 | +2.40(+5.86%) |
Jul 22, 2013 | 40.95 | 40.95 | 40.95 | 600 | +0.40(+0.99%) | |
Jul 16, 2013 | 40.55 | 40.55 | 40.55 | 0 | +0.05(+0.12%) | |
Jul 11, 2013 | 40.50 | 40.50 | 40.50 | 340 | +1.35(+3.45%) | |
Jul 09, 2013 | 39.15 | 39.15 | 39.15 | 0 | +0.60(+1.57%) | |
Jul 08, 2013 | 38.55 | 38.55 | 38.55 | 38.55 | 12,300 | -1.31(-3.29%) |
Jul 03, 2013 | 39.86 | 39.86 | 39.86 | 39.86 | 0 | -3.45(-7.97%) |
Jul 01, 2013 | 43.31 | 43.31 | 43.31 | 0 | +2.78(+6.86%) | |
Jun 25, 2013 | 40.53 | 40.53 | 40.53 | 40.53 | 0 | +1.43(+3.66%) |
Jun 24, 2013 | 39.99 | 40.50 | 39.10 | 39.10 | 931 | -0.89(-2.23%) |
Jun 17, 2013 | 39.99 | 39.99 | 39.99 | 39.99 | 0 | +0.99(+2.54%) |
Jun 14, 2013 | 41.50 | 41.50 | 39.00 | 39.00 | 1,287 | -0.75(-1.89%) |
Jun 12, 2013 | 39.75 | 39.75 | 39.75 | 39.75 | 0 | -0.05(-0.13%) |
Jun 10, 2013 | 39.80 | 39.80 | 39.80 | 39.80 | 0 | +0.15(+0.38%) |
Jun 07, 2013 | 39.65 | 39.65 | 39.65 | 39.65 | 843 | -0.60(-1.49%) |
Jun 06, 2013 | 40.25 | 40.25 | 40.25 | 40.25 | 860 | +0.10(+0.25%) |
Jun 04, 2013 | 40.15 | 40.15 | 40.15 | 680 | -1.10(-2.67%) | |
May 30, 2013 | 41.25 | 41.25 | 41.25 | 41.25 | 0 | -1.50(-3.51%) |
May 28, 2013 | 42.75 | 42.75 | 42.75 | 330 | +2.75(+6.88%) | |
May 24, 2013 | 40.50 | 40.50 | 40.00 | 40.00 | 5,102 | -0.80(-1.96%) |
May 22, 2013 | 40.80 | 40.80 | 40.80 | 40.80 | 0 | +1.12(+2.81%) |
May 21, 2013 | 39.68 | 39.68 | 39.68 | 39.68 | 360 | +3.68(+10.23%) |
May 16, 2013 | 36.00 | 36.00 | 36.00 | 190 | -0.75(-2.04%) | |
May 14, 2013 | 36.75 | 36.75 | 36.75 | 3,430 | +2.00(+5.76%) | |
May 10, 2013 | 34.75 | 34.75 | 34.75 | 34.75 | 0 | -1.50(-4.14%) |
May 09, 2013 | 36.20 | 36.25 | 36.20 | 36.25 | 3,040 | -0.35(-0.96%) |
May 08, 2013 | 36.60 | 36.60 | 36.60 | 36.60 | 480 | +0.60(+1.67%) |
May 07, 2013 | 36.00 | 37.00 | 36.00 | 36.00 | 5,502 | +0.50(+1.41%) |
May 06, 2013 | 35.50 | 35.50 | 35.50 | 35.50 | 100 | -0.50(-1.39%) |
May 02, 2013 | 36.00 | 36.00 | 36.00 | 0 | +1.50(+4.35%) | |
Apr 29, 2013 | 34.50 | 34.50 | 34.50 | 440 | +1.25(+3.76%) | |
Apr 26, 2013 | 33.50 | 35.00 | 33.25 | 33.25 | 4,685 | -1.75(-5.00%) |
Apr 25, 2013 | 35.10 | 35.10 | 35.00 | 35.00 | 2,385 | +1.00(+2.94%) |
Apr 24, 2013 | 34.00 | 34.00 | 34.00 | 34.00 | 864 | +1.63(+5.03%) |
Apr 19, 2013 | 32.37 | 32.37 | 32.37 | 32.37 | 0 | -1.48(-4.37%) |
Apr 18, 2013 | 33.85 | 33.85 | 33.85 | 33.85 | 556 | +0.28(+0.83%) |
Apr 16, 2013 | 33.57 | 33.57 | 33.57 | 0 | +0.97(+2.98%) | |
Apr 15, 2013 | 32.75 | 32.75 | 32.60 | 32.60 | 1,604 | -1.45(-4.26%) |
Apr 10, 2013 | 34.05 | 34.05 | 34.05 | 910 | +1.55(+4.77%) | |
Apr 09, 2013 | 32.50 | 32.50 | 32.50 | 32.50 | 1,232 | +1.70(+5.52%) |
Apr 08, 2013 | 30.80 | 30.80 | 30.80 | 30.80 | 250 | -1.20(-3.75%) |
Apr 05, 2013 | 31.00 | 32.00 | 31.00 | 32.00 | 1,000 | -0.50(-1.54%) |
Apr 04, 2013 | 32.50 | 32.50 | 32.50 | 32.50 | 380 | -2.25(-6.47%) |
Apr 03, 2013 | 34.75 | 34.75 | 34.75 | 34.75 | 5,750 | -0.00(-0.01%) |
Apr 02, 2013 | 34.75 | 34.75 | 34.75 | 34.75 | 7,890 | -0.33(-0.93%) |
Mar 28, 2013 | 35.08 | 35.08 | 35.08 | 0 | +0.08(+0.23%) | |
Mar 27, 2013 | 34.20 | 35.00 | 34.20 | 35.00 | 750 | -0.50(-1.41%) |
Mar 26, 2013 | 34.79 | 35.50 | 34.79 | 35.50 | 949 | +1.00(+2.90%) |
Mar 25, 2013 | 34.50 | 34.50 | 34.50 | 34.50 | 5,630 | +0.50(+1.47%) |
Mar 22, 2013 | 33.40 | 34.00 | 33.40 | 34.00 | 1,265 | +0.25(+0.74%) |
Mar 21, 2013 | 33.75 | 33.75 | 32.75 | 33.75 | 1,538 | +0.02(+0.07%) |
Mar 20, 2013 | 33.73 | 33.73 | 33.73 | 33.73 | 170 | +2.28(+7.24%) |
Mar 14, 2013 | 31.45 | 31.45 | 31.45 | 5,210 | -1.55(-4.70%) | |
Mar 12, 2013 | 33.00 | 33.00 | 33.00 | 33.00 | 2,250 | +0.00(+0.00%) |
Mar 11, 2013 | 31.00 | 33.00 | 31.00 | 33.00 | 2,885 | +0.00(+0.00%) |
Mar 06, 2013 | 33.00 | 33.00 | 33.00 | 3,170 | -0.25(-0.75%) | |
Mar 05, 2013 | 33.00 | 33.25 | 33.00 | 33.25 | 2,725 | +0.05(+0.15%) |
Feb 28, 2013 | 33.20 | 33.20 | 33.20 | 1,880 | +0.90(+2.79%) | |
Feb 27, 2013 | 32.30 | 32.30 | 32.30 | 32.30 | 685 | -0.20(-0.62%) |
Feb 25, 2013 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | +0.92(+2.92%) |
Feb 21, 2013 | 31.58 | 31.58 | 31.58 | 31.58 | 0 | -0.67(-2.09%) |
Feb 20, 2013 | 31.50 | 32.25 | 31.50 | 32.25 | 26,361 | -0.25(-0.77%) |
Feb 14, 2013 | 32.50 | 32.50 | 32.50 | 50,000 | -0.50(-1.52%) | |
Feb 13, 2013 | 33.00 | 33.00 | 33.00 | 33.00 | 139 | +2.50(+8.20%) |
Feb 07, 2013 | 30.50 | 30.50 | 30.50 | 0 | -1.55(-4.84%) | |
Feb 05, 2013 | 32.05 | 32.05 | 32.05 | 0 | +0.20(+0.63%) | |
Feb 04, 2013 | 31.85 | 31.85 | 31.85 | 31.85 | 452 | +0.15(+0.47%) |
Jan 31, 2013 | 31.70 | 31.70 | 31.70 | 0 | +0.70(+2.26%) | |
Jan 28, 2013 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
Jan 25, 2013 | 31.00 | 31.00 | 31.00 | 31.00 | 4,500 | -0.50(-1.59%) |
Jan 24, 2013 | 31.50 | 31.50 | 31.25 | 31.50 | 9,085 | -0.75(-2.33%) |
Jan 23, 2013 | 32.25 | 32.25 | 32.25 | 32.25 | 205 | -0.25(-0.77%) |
Jan 18, 2013 | 32.50 | 32.50 | 32.50 | 0 | -0.95(-2.84%) | |
Jan 17, 2013 | 33.45 | 33.45 | 33.45 | 33.45 | 137 | +1.80(+5.69%) |
Jan 16, 2013 | 31.65 | 31.65 | 31.65 | 31.65 | 3,400 | +1.15(+3.77%) |
Jan 04, 2013 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | -1.50(-4.69%) |
Jan 03, 2013 | 32.00 | 32.00 | 32.00 | 32.00 | 178 | -1.25(-3.76%) |
Jan 02, 2013 | 33.25 | 33.25 | 33.25 | 33.25 | 200 | +3.10(+10.28%) |
Dec 28, 2012 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | -1.90(-5.93%) |
Dec 27, 2012 | 32.05 | 32.05 | 32.05 | 32.05 | 357 | +0.05(+0.16%) |
Dec 26, 2012 | 32.00 | 32.00 | 32.00 | 32.00 | 100 | -0.40(-1.23%) |
Dec 21, 2012 | 32.40 | 32.40 | 32.40 | 0 | -1.40(-4.14%) | |
Dec 20, 2012 | 33.80 | 33.80 | 33.80 | 33.80 | 1,005 | +1.40(+4.32%) |
Dec 17, 2012 | 32.40 | 32.40 | 32.40 | 0 | -0.60(-1.82%) | |
Dec 14, 2012 | 33.00 | 33.00 | 33.00 | 33.00 | 500 | +0.00(+0.00%) |
Dec 10, 2012 | 33.00 | 33.00 | 33.00 | 0 | -0.11(-0.35%) | |
Dec 07, 2012 | 33.11 | 33.11 | 33.11 | 33.11 | 3,334 | -1.14(-3.32%) |
Dec 06, 2012 | 34.25 | 34.25 | 34.25 | 34.25 | 191 | -0.10(-0.29%) |
Dec 04, 2012 | 34.35 | 34.35 | 34.35 | 0 | +1.60(+4.89%) | |
Nov 30, 2012 | 32.75 | 32.75 | 32.75 | 32.75 | 225 | -1.25(-3.68%) |
Nov 29, 2012 | 34.05 | 34.05 | 34.00 | 34.00 | 1,120 | +0.71(+2.13%) |
Nov 28, 2012 | 33.10 | 33.29 | 33.10 | 33.29 | 5,440 | -0.21(-0.62%) |
Nov 27, 2012 | 33.50 | 33.50 | 33.50 | 33.50 | 1,560 | +1.50(+4.69%) |
Nov 26, 2012 | 32.25 | 32.25 | 32.00 | 32.00 | 12,335 | +0.65(+2.07%) |
Nov 21, 2012 | 31.35 | 31.35 | 31.35 | 750 | -0.15(-0.48%) | |
Nov 19, 2012 | 31.50 | 31.50 | 31.50 | 0 | +1.10(+3.62%) | |
Nov 16, 2012 | 30.00 | 30.40 | 30.00 | 30.40 | 5,100 | +1.15(+3.93%) |
Nov 15, 2012 | 29.50 | 29.50 | 29.25 | 29.25 | 475 | -0.50(-1.68%) |
Nov 14, 2012 | 29.75 | 29.75 | 29.75 | 29.75 | 200 | -0.25(-0.83%) |
Nov 12, 2012 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
Nov 09, 2012 | 30.25 | 30.25 | 30.00 | 30.00 | 4,650 | -0.10(-0.33%) |
Nov 08, 2012 | 31.00 | 31.00 | 30.10 | 30.10 | 739 | +0.90(+3.08%) |
Nov 07, 2012 | 29.20 | 29.20 | 29.20 | 29.20 | 300 | -0.05(-0.17%) |
Nov 06, 2012 | 29.05 | 29.25 | 29.05 | 29.25 | 5,220 | +1.25(+4.46%) |
Nov 05, 2012 | 28.35 | 28.35 | 28.00 | 28.00 | 5,189 | -1.50(-5.08%) |
Oct 25, 2012 | 29.50 | 29.50 | 29.50 | 0 | -0.25(-0.84%) | |
Oct 24, 2012 | 29.75 | 29.75 | 29.75 | 29.75 | 133 | -0.30(-1.00%) |
Oct 22, 2012 | 30.05 | 30.05 | 30.05 | 0 | -0.16(-0.53%) | |
Oct 17, 2012 | 30.21 | 30.21 | 30.21 | 30.21 | 0 | -0.04(-0.13%) |
Oct 11, 2012 | 30.25 | 30.25 | 30.25 | 0 | +0.25(+0.83%) | |
Oct 08, 2012 | 30.00 | 30.00 | 30.00 | 0 | -2.00(-6.25%) | |
Oct 06, 2012 | 32.00 | 32.00 | 32.00 | 32.00 | 100 | +0.00(+0.00%) |
Oct 05, 2012 | 32.00 | 32.00 | 32.00 | 32.00 | 100 | +1.50(+4.92%) |
Sep 21, 2012 | 30.50 | 30.50 | 30.50 | 0 | -0.70(-2.24%) | |
Sep 19, 2012 | 31.20 | 31.20 | 31.20 | 0 | -0.40(-1.27%) | |
Sep 17, 2012 | 31.60 | 31.60 | 31.60 | 0 | -0.15(-0.47%) | |
Sep 14, 2012 | 30.50 | 31.75 | 30.50 | 31.75 | 1,300 | +1.25(+4.10%) |
Sep 13, 2012 | 30.50 | 30.50 | 30.50 | 30.50 | 555 | +2.25(+7.96%) |
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.