Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 47.16 52.00 46.50 50.20 248,133,696 +1.20(+2.44%)
Oct 30, 2013 50.00 50.21 48.75 49.01 105,728,288 -0.39(-0.78%)
Oct 29, 2013 50.73 50.79 49.25 49.40 101,393,216 -0.83(-1.66%)
Oct 28, 2013 51.54 51.70 49.61 50.23 72,142,416 -1.72(-3.31%)
Oct 25, 2013 53.18 53.24 51.88 51.95 0 -0.49(-0.94%)
Oct 24, 2013 52.38 52.84 51.59 52.45 46,255,468 +0.55(+1.05%)
Oct 23, 2013 51.75 52.25 51.13 51.90 57,006,692 -0.77(-1.47%)
Oct 22, 2013 54.33 54.76 52.20 52.67 82,978,672 -1.18(-2.18%)
Oct 21, 2013 54.68 54.81 53.51 53.85 57,827,228 -0.37(-0.68%)
Oct 18, 2013 54.18 54.83 53.60 54.22 88,260,096 +2.01(+3.85%)
Oct 17, 2013 51.12 52.22 50.95 52.21 70,141,880 +1.08(+2.10%)
Oct 16, 2013 50.04 51.24 49.90 51.13 64,262,896 +1.63(+3.30%)
Oct 15, 2013 49.99 51.00 49.18 49.50 80,744,840 -0.01(-0.02%)
Oct 14, 2013 48.31 49.63 47.91 49.51 68,581,480 +0.40(+0.81%)
Oct 11, 2013 49.18 49.87 48.79 49.11 0 +0.06(+0.12%)
Oct 10, 2013 47.87 49.68 47.83 49.05 99,252,880 +2.28(+4.87%)
Oct 09, 2013 47.38 47.84 45.26 46.77 146,989,456 -0.37(-0.78%)
Oct 08, 2013 50.60 50.60 47.08 47.14 135,484,272 -3.38(-6.68%)
Oct 07, 2013 50.73 51.29 50.40 50.52 57,005,912 -0.52(-1.03%)
Oct 04, 2013 49.77 51.16 49.57 51.04 74,446,944 +1.86(+3.78%)
Oct 03, 2013 50.47 50.72 49.06 49.18 81,473,312 -1.10(-2.18%)
Oct 02, 2013 50.13 51.10 49.95 50.28 62,596,276 -0.14(-0.28%)
Oct 01, 2013 49.97 51.03 49.45 50.42 97,915,168 -0.82(-1.60%)
Sep 27, 2013 50.29 51.28 49.86 51.24 0 +0.85(+1.69%)
Sep 26, 2013 50.01 50.60 49.50 50.39 97,890,792 +0.93(+1.88%)
Sep 25, 2013 49.23 49.54 48.46 49.46 87,455,408 +1.01(+2.08%)
Sep 24, 2013 48.51 49.66 48.16 48.45 136,136,496 +1.26(+2.67%)
Sep 23, 2013 47.28 47.55 46.29 47.19 75,125,040 -0.30(-0.63%)
Sep 20, 2013 46.32 47.60 45.74 47.49 0 +1.51(+3.28%)
Sep 19, 2013 45.51 46.05 45.23 45.98 63,145,576 +0.75(+1.66%)
Sep 18, 2013 44.84 45.47 44.40 45.23 79,120,160 +0.16(+0.36%)
Sep 17, 2013 42.50 45.44 42.43 45.07 91,593,696 +2.56(+6.02%)
Sep 16, 2013 44.83 44.89 42.43 42.51 70,507,312 -1.80(-4.06%)
Sep 13, 2013 45.04 45.08 43.93 44.31 0 -0.44(-0.98%)
Sep 12, 2013 45.53 45.62 44.65 44.75 67,817,120 -0.29(-0.64%)
Sep 11, 2013 43.39 45.09 43.11 45.04 71,722,352 +1.44(+3.30%)
Sep 10, 2013 44.24 44.26 43.23 43.60 54,425,896 -0.44(-1.00%)
Sep 09, 2013 44.36 44.79 43.70 44.04 75,592,768 +0.09(+0.20%)
Sep 06, 2013 43.09 44.61 42.40 43.95 0 +1.29(+3.02%)
Sep 05, 2013 41.79 42.77 41.77 42.66 49,894,200 +0.88(+2.11%)
Sep 04, 2013 42.01 42.17 41.44 41.78 42,445,544 -0.09(-0.21%)
Sep 03, 2013 41.84 42.16 41.51 41.87 48,642,296 +0.58(+1.39%)
Aug 30, 2013 42.02 42.26 41.06 41.29 0 +0.01(+0.03%)
Aug 29, 2013 40.89 41.78 40.80 41.28 58,111,392 +0.73(+1.81%)
Aug 28, 2013 39.96 40.85 39.88 40.55 56,823,860 +0.91(+2.29%)
Aug 27, 2013 40.68 41.20 39.42 39.64 72,514,640 -1.70(-4.11%)
Aug 26, 2013 40.90 41.94 40.62 41.34 93,858,472 +0.79(+1.95%)
Aug 23, 2013 39.00 40.63 38.93 40.55 0 +2.00(+5.19%)
Aug 22, 2013 38.37 38.75 38.34 38.55 21,845,286 +0.23(+0.60%)
Aug 21, 2013 38.38 38.85 38.15 38.32 45,968,632 -0.09(-0.23%)
Aug 20, 2013 38.35 38.58 37.69 38.41 57,862,108 +0.60(+1.59%)
Aug 19, 2013 37.43 38.28 37.14 37.81 57,287,144 +0.73(+1.97%)
Aug 16, 2013 36.97 37.33 36.90 37.08 0 +0.52(+1.42%)
Aug 15, 2013 36.36 37.07 36.02 36.56 56,412,468 -0.09(-0.25%)
Aug 14, 2013 36.83 37.55 36.62 36.65 45,021,752 -0.37(-1.00%)
Aug 13, 2013 38.24 38.32 36.77 37.02 65,160,732 -1.20(-3.14%)
Aug 12, 2013 38.20 38.50 38.10 38.22 31,066,308 -0.28(-0.73%)
Aug 09, 2013 38.59 38.74 38.01 38.50 43,620,024 -0.04(-0.10%)
Aug 08, 2013 39.13 39.19 38.43 38.54 41,159,664 -0.33(-0.85%)
Aug 07, 2013 38.61 38.94 37.70 38.87 68,634,872 +0.32(+0.83%)
Aug 06, 2013 39.11 39.25 37.94 38.55 63,805,448 -0.64(-1.63%)
Aug 05, 2013 38.43 39.32 38.25 39.19 79,824,768 +1.14(+2.99%)
Aug 02, 2013 37.66 38.49 37.50 38.05 73,058,424 +0.56(+1.50%)
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.