Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 43.67 43.78 43.12 43.19 5,227,725 -0.41(-0.94%)
Sep 29, 2014 43.12 43.76 42.93 43.60 3,466,362 +0.19(+0.44%)
Sep 26, 2014 42.97 43.55 42.86 43.40 2,361,832 +0.48(+1.12%)
Sep 25, 2014 43.52 43.63 42.84 42.92 3,841,256 -0.53(-1.23%)
Sep 24, 2014 43.09 43.57 42.92 43.46 2,881,701 +0.41(+0.95%)
Sep 23, 2014 43.40 43.50 43.01 43.05 2,478,352 -0.36(-0.83%)
Sep 22, 2014 43.60 43.61 43.18 43.41 2,429,431 -0.38(-0.86%)
Sep 19, 2014 43.77 44.01 43.59 43.79 5,168,305 +0.20(+0.47%)
Sep 18, 2014 43.66 43.69 43.37 43.58 2,203,101 +0.13(+0.30%)
Sep 17, 2014 43.32 43.72 43.12 43.45 3,950,195 +0.26(+0.60%)
Sep 16, 2014 43.17 43.38 42.92 43.19 3,227,761 +0.15(+0.35%)
Sep 15, 2014 42.83 43.18 42.83 43.04 2,969,792 +0.10(+0.22%)
Sep 12, 2014 43.39 43.46 42.76 42.95 4,221,150 -0.61(-1.39%)
Sep 11, 2014 43.57 44.00 43.35 43.55 3,761,622 +0.00(+0.00%)
Sep 10, 2014 43.19 43.63 43.13 43.55 3,451,903 +0.31(+0.72%)
Sep 09, 2014 43.48 43.49 43.14 43.24 4,355,596 -0.16(-0.37%)
Sep 08, 2014 43.37 43.48 43.15 43.40 2,914,270 -0.01(-0.03%)
Sep 05, 2014 42.97 43.42 42.79 43.42 5,186,056 +0.41(+0.95%)
Sep 04, 2014 41.93 43.10 41.81 43.01 12,843,236 +0.12(+0.28%)
Sep 03, 2014 42.96 43.26 42.73 42.89 4,365,290 +0.04(+0.08%)
Sep 02, 2014 43.20 43.42 42.43 42.85 7,183,210 -0.61(-1.39%)
Aug 29, 2014 43.50 43.46 43.46 43.46 3,592,537 +0.07(+0.17%)
Aug 28, 2014 43.20 43.54 43.03 43.39 3,652,274 -0.01(-0.01%)
Aug 27, 2014 43.84 43.89 43.23 43.39 3,306,050 -0.41(-0.94%)
Aug 26, 2014 43.84 43.91 43.50 43.81 5,747,636 +0.14(+0.33%)
Aug 25, 2014 43.65 43.87 43.53 43.66 3,712,411 +0.22(+0.50%)
Aug 22, 2014 43.42 43.52 43.21 43.45 4,365,903 +0.08(+0.18%)
Aug 21, 2014 43.93 43.93 43.23 43.37 6,383,154 -0.40(-0.92%)
Aug 20, 2014 43.49 44.08 43.49 43.77 7,568,556 +0.28(+0.63%)
Aug 19, 2014 43.49 43.63 43.09 43.49 7,606,656 +0.21(+0.48%)
Aug 18, 2014 43.13 43.61 42.98 43.28 5,592,081 +0.40(+0.92%)
Aug 15, 2014 42.89 43.10 42.78 42.89 6,172,267 +0.26(+0.61%)
Aug 14, 2014 42.80 42.80 42.24 42.63 5,439,419 +0.34(+0.81%)
Aug 13, 2014 42.24 42.30 42.05 42.29 3,243,841 +0.27(+0.64%)
Aug 12, 2014 42.10 42.17 41.96 42.02 3,273,275 -0.01(-0.01%)
Aug 11, 2014 42.04 42.19 41.94 42.02 4,064,183 +0.04(+0.10%)
Aug 08, 2014 41.93 42.17 41.63 41.98 3,887,318 +0.15(+0.36%)
Aug 07, 2014 42.26 42.34 41.74 41.83 5,765,437 -0.17(-0.40%)
Aug 06, 2014 42.05 42.32 41.76 42.00 5,095,729 +0.25(+0.59%)
Aug 05, 2014 42.34 42.34 41.74 41.75 10,216,123 -0.35(-0.84%)
Aug 04, 2014 42.33 42.64 42.10 42.11 7,756,376 -0.17(-0.40%)
Aug 01, 2014 41.68 42.36 41.67 42.28 11,811,170 +0.64(+1.53%)
Jul 31, 2014 41.21 41.69 40.85 41.64 29,528,530 -2.16(-4.93%)
Jul 30, 2014 44.36 44.44 43.68 43.80 8,777,364 -0.49(-1.10%)
Jul 29, 2014 44.68 45.05 44.29 44.29 6,195,650 -0.21(-0.47%)
Jul 28, 2014 44.51 44.64 44.27 44.50 5,648,370 +0.07(+0.16%)
Jul 25, 2014 44.33 44.64 44.33 44.42 5,312,656 +0.12(+0.27%)
Jul 24, 2014 45.00 45.00 44.24 44.30 9,883,942 -0.52(-1.16%)
Jul 23, 2014 45.26 45.32 44.82 44.83 9,593,945 -0.08(-0.17%)
Jul 22, 2014 44.76 45.09 44.58 44.90 7,445,530 +0.43(+0.96%)
Jul 21, 2014 45.86 45.86 44.46 44.48 14,064,213 -1.97(-4.25%)
Jul 18, 2014 46.28 47.08 46.23 46.45 8,368,851 +0.25(+0.53%)
Jul 17, 2014 48.35 48.60 45.99 46.21 21,394,324 -3.42(-6.89%)
Jul 16, 2014 49.99 50.07 49.54 49.63 5,665,345 -0.28(-0.57%)
Jul 15, 2014 49.99 50.15 49.62 49.91 4,463,894 -0.07(-0.13%)
Jul 14, 2014 49.71 50.06 49.55 49.97 3,284,922 +0.56(+1.14%)
Jul 11, 2014 49.48 49.65 49.15 49.41 2,138,990 -0.07(-0.15%)
Jul 10, 2014 49.47 49.63 49.18 49.48 2,812,610 -0.46(-0.91%)
Jul 09, 2014 49.08 50.06 49.05 49.94 5,048,277 +0.78(+1.59%)
Jul 08, 2014 49.19 49.41 48.90 49.16 5,027,084 +0.01(+0.01%)
Jul 07, 2014 49.23 49.27 48.63 49.15 2,892,861 -0.12(-0.24%)
Jul 03, 2014 48.95 49.27 49.27 49.27 2,069,324 +0.34(+0.70%)
Jul 02, 2014 48.77 49.11 48.72 48.93 2,407,263 +0.23(+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.