Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 44.97 44.97 44.97 0 -0.39(-0.86%)
Aug 28, 2014 45.03 45.36 44.85 45.36 113,798 -0.50(-1.09%)
Aug 27, 2014 45.97 45.97 45.69 45.86 47,376 +0.04(+0.09%)
Aug 26, 2014 45.88 46.12 45.82 45.82 44,229 +0.12(+0.26%)
Aug 25, 2014 45.88 45.99 45.71 45.70 59,619 +0.16(+0.35%)
Aug 22, 2014 45.74 45.74 45.43 45.54 51,521 -0.38(-0.83%)
Aug 21, 2014 45.94 45.98 45.58 45.92 49,321 +0.57(+1.26%)
Aug 20, 2014 45.33 45.52 45.28 45.35 59,234 -0.22(-0.48%)
Aug 19, 2014 45.52 45.69 45.43 45.57 97,298 +0.62(+1.37%)
Aug 18, 2014 44.88 45.05 44.77 44.95 61,924 +0.11(+0.26%)
Aug 15, 2014 45.20 45.25 44.25 44.84 80,414 -0.16(-0.36%)
Aug 14, 2014 44.98 45.11 44.88 45.00 55,254 -0.15(-0.33%)
Aug 13, 2014 45.15 45.19 44.95 45.15 61,681 +0.50(+1.12%)
Aug 12, 2014 44.52 44.74 44.50 44.65 108,435 -0.47(-1.04%)
Aug 11, 2014 44.77 45.14 44.68 45.12 164,429 +0.52(+1.17%)
Aug 08, 2014 44.03 44.45 43.89 44.60 127,680 +0.35(+0.79%)
Aug 07, 2014 44.88 44.99 44.06 44.25 54,111 -0.63(-1.40%)
Aug 06, 2014 43.88 44.89 43.79 44.88 71,484 +0.14(+0.31%)
Aug 05, 2014 45.18 45.22 44.52 44.73 161,361 -1.80(-3.86%)
Aug 04, 2014 46.49 46.58 46.15 46.53 42,714 +0.63(+1.37%)
Aug 01, 2014 45.96 46.15 45.75 45.90 33,247 -0.39(-0.84%)
Jul 31, 2014 47.09 47.16 46.21 46.29 73,602 -0.46(-0.97%)
Jul 30, 2014 47.10 47.10 46.42 46.75 67,720 -0.37(-0.79%)
Jul 29, 2014 47.33 47.67 47.12 47.12 73,712 +0.06(+0.14%)
Jul 28, 2014 47.47 47.47 46.89 47.05 115,572 -1.20(-2.50%)
Jul 25, 2014 48.61 48.61 48.05 48.26 34,615 -0.59(-1.21%)
Jul 24, 2014 49.04 49.08 48.74 48.85 49,995 -0.14(-0.29%)
Jul 23, 2014 49.38 49.38 48.97 48.99 28,766 +0.12(+0.25%)
Jul 22, 2014 49.01 49.11 48.80 48.87 53,145 -0.06(-0.12%)
Jul 21, 2014 49.06 49.08 48.70 48.93 71,873 -0.76(-1.53%)
Jul 18, 2014 49.31 49.79 49.31 49.69 26,983 +0.18(+0.36%)
Jul 17, 2014 50.30 50.35 49.51 49.51 47,206 -1.64(-3.21%)
Jul 16, 2014 51.36 51.47 50.90 51.15 34,780 +0.51(+1.01%)
Jul 15, 2014 50.95 51.01 50.39 50.65 38,367 +0.21(+0.41%)
Jul 14, 2014 50.60 50.66 50.39 50.44 77,465 +0.44(+0.88%)
Jul 11, 2014 50.05 50.19 49.88 50.00 259,899 +0.12(+0.25%)
Jul 10, 2014 49.56 50.04 49.39 49.88 144,295 -0.17(-0.35%)
Jul 09, 2014 50.12 50.26 49.93 50.05 270,993 -0.19(-0.38%)
Jul 08, 2014 50.79 50.79 50.16 50.24 113,679 -0.84(-1.64%)
Jul 07, 2014 51.61 51.77 51.02 51.08 120,401 -1.23(-2.35%)
Jul 03, 2014 52.31 52.31 52.31 0 -0.40(-0.76%)
Jul 02, 2014 52.40 52.81 52.39 52.71 54,170 +0.67(+1.29%)
Jul 01, 2014 51.99 52.24 51.82 52.04 32,124 +0.19(+0.37%)
Jun 30, 2014 51.34 51.95 51.31 51.85 47,911 -0.05(-0.10%)
Jun 27, 2014 51.46 51.90 51.34 51.90 88,611 +0.37(+0.71%)
Jun 26, 2014 51.86 51.88 51.17 51.53 309,312 -0.74(-1.41%)
Jun 25, 2014 51.69 52.27 51.55 52.27 46,734 +0.20(+0.38%)
Jun 24, 2014 52.25 52.38 52.04 52.07 42,001 -0.51(-0.96%)
Jun 23, 2014 52.43 52.68 52.38 52.58 36,003 -0.31(-0.60%)
Jun 20, 2014 53.12 53.12 52.61 52.89 26,020 -0.11(-0.21%)
Jun 19, 2014 53.01 53.19 52.95 53.00 26,454 +0.25(+0.47%)
Jun 18, 2014 52.55 52.84 52.38 52.75 32,645 +0.25(+0.48%)
Jun 17, 2014 52.23 52.50 52.15 52.50 79,210 +0.33(+0.63%)
Jun 16, 2014 52.16 52.27 52.03 52.17 35,644 -0.16(-0.31%)
Jun 13, 2014 52.47 52.47 52.10 52.33 21,742 -0.26(-0.49%)
Jun 12, 2014 52.61 52.86 52.53 52.59 29,166 +0.36(+0.69%)
Jun 11, 2014 52.36 52.42 52.20 52.23 23,440 +0.14(+0.27%)
Jun 10, 2014 52.46 52.52 52.05 52.09 117,631 -1.03(-1.94%)
Jun 06, 2014 53.19 53.28 52.88 53.12 41,570 +0.12(+0.23%)
Jun 05, 2014 52.07 53.00 52.07 53.00 21,030 +1.17(+2.26%)
Jun 04, 2014 51.59 51.85 51.50 51.83 33,663 -0.77(-1.46%)
Jun 03, 2014 52.88 53.16 52.19 52.60 146,404 -0.50(-0.94%)
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.