Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 41.84 42.55 41.62 42.35 4,644,160 -0.14(-0.34%)
Sep 29, 2014 42.20 42.57 42.16 42.50 1,985,437 +0.04(+0.10%)
Sep 26, 2014 42.42 42.56 42.16 42.45 1,371,835 +0.05(+0.11%)
Sep 25, 2014 42.65 42.78 42.31 42.41 1,833,941 -0.46(-1.07%)
Sep 24, 2014 42.42 42.93 42.42 42.87 2,256,169 +0.50(+1.18%)
Sep 23, 2014 42.78 42.90 42.36 42.37 2,278,332 -0.46(-1.08%)
Sep 22, 2014 43.08 43.16 42.81 42.83 2,152,153 -0.25(-0.59%)
Sep 19, 2014 43.40 43.50 43.06 43.08 3,656,166 -0.16(-0.37%)
Sep 18, 2014 43.36 43.36 42.96 43.24 2,940,212 +0.06(+0.14%)
Sep 17, 2014 43.42 43.69 42.99 43.18 4,459,138 -0.74(-1.68%)
Sep 16, 2014 43.69 44.19 43.68 43.91 3,064,996 +0.10(+0.22%)
Sep 15, 2014 44.00 44.03 43.71 43.82 2,518,701 -0.11(-0.25%)
Sep 12, 2014 44.38 44.48 43.88 43.93 2,904,269 -0.55(-1.24%)
Sep 11, 2014 44.15 44.54 44.11 44.48 1,515,354 +0.17(+0.39%)
Sep 10, 2014 44.22 44.31 44.01 44.30 1,982,664 +0.08(+0.19%)
Sep 09, 2014 44.29 44.47 44.08 44.22 2,065,455 -0.08(-0.19%)
Sep 08, 2014 44.64 44.79 44.25 44.30 1,922,775 -0.52(-1.17%)
Sep 05, 2014 44.54 44.83 44.35 44.83 1,306,448 +0.19(+0.42%)
Sep 04, 2014 44.57 44.79 44.57 44.64 2,207,063 +0.10(+0.22%)
Sep 03, 2014 44.71 44.88 44.53 44.54 1,741,347 +0.00(+0.00%)
Sep 02, 2014 44.64 44.89 44.47 44.54 1,991,404 -0.12(-0.28%)
Aug 29, 2014 44.50 44.67 44.67 44.67 1,729,250 +0.15(+0.34%)
Aug 28, 2014 44.28 44.62 44.18 44.52 1,966,075 -0.05(-0.11%)
Aug 27, 2014 44.20 44.58 44.10 44.57 2,334,061 +0.36(+0.82%)
Aug 26, 2014 44.31 44.62 44.14 44.20 2,336,320 -0.07(-0.15%)
Aug 25, 2014 44.18 44.42 44.15 44.27 1,736,037 +0.38(+0.86%)
Aug 22, 2014 44.39 44.44 43.85 43.90 2,413,202 -0.40(-0.89%)
Aug 21, 2014 44.35 44.53 44.28 44.29 1,338,241 +0.04(+0.09%)
Aug 20, 2014 43.94 44.48 43.67 44.25 2,633,108 +0.24(+0.54%)
Aug 19, 2014 43.93 44.25 43.88 44.01 1,447,074 +0.12(+0.26%)
Aug 18, 2014 44.00 44.06 43.80 43.90 2,100,222 +0.01(+0.03%)
Aug 15, 2014 43.74 43.94 43.69 43.88 2,988,245 +0.19(+0.44%)
Aug 14, 2014 43.69 43.69 43.49 43.69 1,580,865 +0.01(+0.03%)
Aug 13, 2014 43.43 43.69 43.31 43.68 1,888,444 +0.36(+0.84%)
Aug 12, 2014 43.32 43.45 43.08 43.32 2,061,594 -0.25(-0.56%)
Aug 11, 2014 43.21 43.77 43.19 43.56 2,752,490 +0.39(+0.90%)
Aug 08, 2014 42.56 43.06 42.23 43.17 2,352,774 +0.59(+1.38%)
Aug 07, 2014 42.95 43.08 42.31 42.59 2,589,851 -0.27(-0.64%)
Aug 06, 2014 41.83 42.98 41.83 42.86 6,190,237 +0.94(+2.25%)
Aug 05, 2014 42.11 42.32 41.84 41.92 2,414,153 -0.45(-1.06%)
Aug 04, 2014 41.97 42.37 41.78 42.37 3,816,665 +0.42(+1.01%)
Aug 01, 2014 40.73 42.15 40.72 41.94 7,520,172 +1.10(+2.69%)
Jul 31, 2014 43.00 43.08 40.81 40.84 13,143,433 -2.66(-6.12%)
Jul 30, 2014 44.50 44.57 43.31 43.51 3,746,943 -0.79(-1.79%)
Jul 29, 2014 44.81 44.87 44.30 44.30 1,648,218 -0.38(-0.84%)
Jul 28, 2014 44.66 44.76 44.46 44.67 1,746,431 +0.05(+0.11%)
Jul 25, 2014 44.77 44.86 44.50 44.63 1,062,388 -0.21(-0.47%)
Jul 24, 2014 44.77 44.94 44.69 44.84 1,297,185 +0.16(+0.37%)
Jul 23, 2014 45.32 45.35 44.62 44.67 2,049,546 -0.57(-1.25%)
Jul 22, 2014 45.16 45.40 45.10 45.24 1,583,916 +0.12(+0.26%)
Jul 21, 2014 44.91 45.21 44.90 45.12 1,377,387 -0.05(-0.11%)
Jul 18, 2014 45.08 45.30 44.91 45.17 1,999,748 +0.18(+0.39%)
Jul 17, 2014 45.02 45.17 44.86 45.00 2,178,686 -0.08(-0.17%)
Jul 16, 2014 44.89 45.07 44.68 45.07 1,889,926 +0.31(+0.70%)
Jul 15, 2014 44.60 44.87 44.47 44.76 4,538,590 -0.44(-0.97%)
Jul 14, 2014 45.25 45.36 45.06 45.19 1,482,177 +0.17(+0.38%)
Jul 11, 2014 44.99 45.09 44.74 45.02 1,566,771 +0.05(+0.11%)
Jul 10, 2014 44.79 45.05 44.77 44.97 1,760,508 -0.15(-0.33%)
Jul 09, 2014 45.17 45.37 44.95 45.12 2,072,935 +0.03(+0.06%)
Jul 08, 2014 44.98 45.27 44.86 45.10 2,607,259 +0.14(+0.30%)
Jul 07, 2014 45.29 45.38 44.88 44.96 2,634,494 -0.38(-0.83%)
Jul 03, 2014 45.31 45.34 45.34 45.34 1,811,542 +0.25(+0.54%)
Jul 02, 2014 44.92 45.17 44.89 45.09 1,905,405 +0.13(+0.29%)
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.