Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 41.95 42.65 41.95 42.29 160,601 -0.16(-0.39%)
Jul 30, 2014 42.69 42.91 42.24 42.46 115,237 +0.05(+0.11%)
Jul 29, 2014 42.29 43.15 42.07 42.41 131,886 +0.33(+0.78%)
Jul 28, 2014 42.19 42.29 41.81 42.08 136,656 -0.02(-0.05%)
Jul 25, 2014 42.21 42.42 41.84 42.10 126,937 -0.43(-1.02%)
Jul 24, 2014 42.62 42.98 42.41 42.54 99,552 +0.10(+0.23%)
Jul 23, 2014 42.71 42.96 42.19 42.44 87,143 -0.26(-0.61%)
Jul 22, 2014 42.83 42.83 42.21 42.70 120,326 +0.17(+0.41%)
Jul 21, 2014 42.34 42.69 41.61 42.53 76,026 +0.00(+0.00%)
Jul 18, 2014 42.36 42.94 42.19 42.53 87,412 +0.03(+0.07%)
Jul 17, 2014 43.13 43.15 42.41 42.50 63,255 -0.80(-1.85%)
Jul 16, 2014 43.70 43.70 43.19 43.30 76,105 -0.12(-0.27%)
Jul 15, 2014 43.91 43.98 43.28 43.41 105,142 -0.40(-0.90%)
Jul 14, 2014 43.71 43.98 43.35 43.81 98,544 +0.41(+0.96%)
Jul 11, 2014 43.39 43.59 42.94 43.39 107,923 -0.01(-0.02%)
Jul 10, 2014 43.64 44.07 43.11 43.40 87,668 -0.89(-2.00%)
Jul 09, 2014 44.01 44.48 43.51 44.29 354,231 +0.33(+0.75%)
Jul 08, 2014 43.43 44.14 43.28 43.96 138,307 +0.37(+0.84%)
Jul 07, 2014 43.64 44.02 43.33 43.60 86,186 -0.08(-0.18%)
Jul 03, 2014 43.49 43.67 43.67 43.67 32,043 +0.52(+1.21%)
Jul 02, 2014 43.36 43.79 43.10 43.15 47,863 -0.36(-0.82%)
Jul 01, 2014 42.87 43.85 42.83 43.51 112,535 +0.59(+1.37%)
Jun 30, 2014 43.09 43.09 42.57 42.92 122,527 -0.14(-0.31%)
Jun 27, 2014 42.73 43.21 42.73 43.06 83,260 +0.07(+0.16%)
Jun 26, 2014 42.82 43.11 42.55 42.99 60,573 +0.11(+0.25%)
Jun 25, 2014 42.59 43.00 42.19 42.88 90,087 +0.07(+0.16%)
Jun 24, 2014 42.65 43.56 42.52 42.82 117,490 +0.18(+0.43%)
Jun 23, 2014 43.35 43.36 42.24 42.63 145,272 -0.74(-1.71%)
Jun 20, 2014 42.60 43.60 42.60 43.37 257,586 -0.78(-1.77%)
Jun 19, 2014 44.50 44.76 44.07 44.16 64,889 -0.19(-0.43%)
Jun 18, 2014 43.95 44.74 43.95 44.35 140,489 +0.40(+0.90%)
Jun 17, 2014 45.67 45.78 43.83 43.95 477,835 -1.86(-4.06%)
Jun 16, 2014 45.73 46.32 45.54 45.81 37,366 -0.08(-0.17%)
Jun 13, 2014 46.21 46.28 45.61 45.89 68,726 -0.41(-0.87%)
Jun 12, 2014 46.55 46.76 45.95 46.30 55,102 -0.47(-1.01%)
Jun 11, 2014 47.23 47.49 46.40 46.77 74,589 -0.79(-1.66%)
Jun 10, 2014 47.60 47.85 47.39 47.56 71,066 +0.05(+0.10%)
Jun 06, 2014 47.42 47.76 46.70 47.51 76,286 +0.38(+0.80%)
Jun 05, 2014 46.47 47.32 45.93 47.14 169,567 +0.60(+1.28%)
Jun 04, 2014 46.78 47.06 46.20 46.54 106,529 -0.50(-1.07%)
Jun 03, 2014 46.60 47.22 45.67 47.04 144,589 +0.37(+0.79%)
Jun 02, 2014 46.83 46.83 46.32 46.67 218,524 -0.24(-0.51%)
May 30, 2014 46.82 47.10 46.55 46.91 266,178 +0.20(+0.43%)
May 29, 2014 46.04 46.78 45.87 46.71 109,565 +0.69(+1.51%)
May 28, 2014 46.41 46.48 45.79 46.02 89,100 -0.55(-1.18%)
May 27, 2014 45.47 46.60 45.16 46.57 117,098 +1.42(+3.14%)
May 23, 2014 44.41 45.15 45.15 45.15 65,435 +0.66(+1.48%)
May 22, 2014 44.32 44.61 44.30 44.49 39,149 +0.13(+0.29%)
May 21, 2014 44.49 44.97 44.30 44.36 149,435 -0.12(-0.26%)
May 20, 2014 44.41 44.79 43.99 44.47 201,265 -0.13(-0.28%)
May 19, 2014 44.87 45.36 44.44 44.60 74,589 -0.34(-0.75%)
May 16, 2014 44.25 44.95 44.02 44.94 208,757 +0.66(+1.48%)
May 15, 2014 43.39 44.55 43.20 44.28 208,356 +0.86(+1.98%)
May 14, 2014 44.15 44.24 43.06 43.42 349,657 -0.84(-1.90%)
May 13, 2014 48.36 48.54 43.53 44.26 243,028 -3.68(-7.68%)
May 12, 2014 46.88 48.10 46.76 47.95 81,694 +1.21(+2.58%)
May 09, 2014 45.23 46.85 45.23 46.74 57,720 +1.21(+2.65%)
May 08, 2014 46.15 46.88 45.33 45.53 46,576 -0.58(-1.25%)
May 07, 2014 46.28 46.28 45.24 46.11 52,695 -0.02(-0.04%)
May 06, 2014 46.79 46.79 46.03 46.13 85,580 -0.93(-1.97%)
May 05, 2014 46.58 47.14 46.38 47.06 102,781 +0.07(+0.14%)
May 02, 2014 45.42 47.12 45.31 46.99 79,462 +1.61(+3.55%)
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.