Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 41.41 41.89 41.05 41.84 29,386,912 -2.17(-4.93%)
Jul 30, 2014 44.57 44.65 43.89 44.01 8,735,268 -0.49(-1.10%)
Jul 29, 2014 44.90 45.26 44.50 44.50 6,165,936 -0.21(-0.47%)
Jul 28, 2014 44.73 44.85 44.49 44.71 5,621,280 +0.07(+0.16%)
Jul 25, 2014 44.55 44.85 44.55 44.64 5,287,177 +0.12(+0.27%)
Jul 24, 2014 45.22 45.22 44.45 44.52 9,836,539 -0.52(-1.16%)
Jul 23, 2014 45.48 45.54 45.04 45.04 9,547,933 -0.08(-0.17%)
Jul 22, 2014 44.98 45.31 44.79 45.12 7,409,821 +0.43(+0.96%)
Jul 21, 2014 46.08 46.08 44.67 44.69 13,996,761 -1.98(-4.25%)
Jul 18, 2014 46.50 47.31 46.45 46.68 8,328,714 +0.25(+0.53%)
Jul 17, 2014 48.58 48.83 46.21 46.43 21,291,716 -3.44(-6.89%)
Jul 16, 2014 50.23 50.31 49.77 49.86 5,638,174 -0.28(-0.57%)
Jul 15, 2014 50.23 50.39 49.86 50.15 4,442,485 -0.07(-0.13%)
Jul 14, 2014 49.95 50.30 49.79 50.21 3,269,167 +0.57(+1.14%)
Jul 11, 2014 49.71 49.89 49.39 49.65 2,128,731 -0.07(-0.15%)
Jul 10, 2014 49.71 49.87 49.42 49.72 2,799,121 -0.46(-0.91%)
Jul 09, 2014 49.32 50.30 49.29 50.18 5,024,065 +0.72(+1.46%)
Jul 08, 2014 49.49 49.72 49.20 49.46 4,996,632 +0.01(+0.01%)
Jul 07, 2014 49.53 49.57 48.93 49.45 2,875,337 -0.12(-0.24%)
Jul 03, 2014 49.25 49.57 49.57 49.57 2,056,789 +0.34(+0.70%)
Jul 02, 2014 49.07 49.41 49.01 49.23 2,392,681 +0.23(+0.47%)
Jul 01, 2014 49.05 49.25 48.87 49.00 3,870,179 +0.20(+0.42%)
Jun 30, 2014 49.16 49.16 48.67 48.80 3,366,228 -0.43(-0.87%)
Jun 27, 2014 49.09 49.30 48.81 49.22 3,090,135 +0.11(+0.23%)
Jun 26, 2014 49.28 49.35 48.78 49.11 3,546,376 -0.16(-0.32%)
Jun 25, 2014 48.44 49.33 48.30 49.26 4,842,169 +0.83(+1.71%)
Jun 24, 2014 48.27 48.78 48.21 48.44 2,646,997 -0.01(-0.01%)
Jun 23, 2014 48.43 48.52 48.14 48.44 2,890,434 +0.07(+0.14%)
Jun 20, 2014 48.30 48.44 48.13 48.38 3,921,710 +0.08(+0.16%)
Jun 19, 2014 48.04 48.47 47.97 48.30 3,753,360 +0.41(+0.87%)
Jun 18, 2014 47.80 47.94 47.40 47.88 1,606,791 +0.11(+0.24%)
Jun 17, 2014 47.43 47.80 47.32 47.77 2,296,892 +0.23(+0.49%)
Jun 16, 2014 47.40 47.56 47.28 47.53 1,807,619 -0.08(-0.16%)
Jun 13, 2014 47.31 47.70 47.02 47.61 2,875,317 +0.28(+0.58%)
Jun 12, 2014 47.82 48.00 47.25 47.34 3,218,858 -0.46(-0.96%)
Jun 11, 2014 47.51 47.85 47.38 47.79 2,461,553 +0.08(+0.16%)
Jun 10, 2014 47.82 47.95 47.51 47.71 2,153,098 -0.35(-0.74%)
Jun 06, 2014 47.65 48.07 47.50 48.07 3,774,124 +0.53(+1.11%)
Jun 05, 2014 47.40 47.68 47.20 47.54 2,847,316 +0.25(+0.52%)
Jun 04, 2014 47.26 47.32 46.93 47.29 3,465,303 +0.03(+0.06%)
Jun 03, 2014 46.86 47.33 46.69 47.26 4,505,985 +0.32(+0.68%)
Jun 02, 2014 46.25 46.96 46.25 46.95 2,677,405 +0.49(+1.05%)
May 30, 2014 46.18 46.51 46.06 46.46 4,812,264 +0.35(+0.77%)
May 29, 2014 46.22 46.39 45.88 46.10 3,711,054 -0.13(-0.29%)
May 28, 2014 45.68 46.39 45.47 46.24 4,883,531 +0.46(+1.01%)
May 27, 2014 45.20 45.89 45.09 45.77 3,646,305 +0.84(+1.87%)
May 23, 2014 44.99 44.93 44.93 44.93 2,921,439 -0.12(-0.26%)
May 22, 2014 44.85 45.15 44.68 45.05 1,682,341 +0.18(+0.40%)
May 21, 2014 45.03 45.03 44.70 44.87 2,822,450 +0.01(+0.01%)
May 20, 2014 44.93 45.39 44.66 44.87 4,605,272 +0.04(+0.08%)
May 19, 2014 44.81 44.91 44.57 44.83 3,100,880 -0.13(-0.28%)
May 16, 2014 44.90 45.07 44.70 44.96 3,554,462 -0.04(-0.08%)
May 15, 2014 45.62 45.69 44.51 44.99 5,274,301 -0.59(-1.31%)
May 14, 2014 46.05 46.17 45.46 45.59 2,203,305 -0.37(-0.80%)
May 13, 2014 46.06 46.18 45.83 45.95 3,011,277 +0.20(+0.45%)
May 12, 2014 45.93 46.04 45.59 45.75 4,030,288 -0.12(-0.26%)
May 09, 2014 45.84 45.88 45.36 45.87 2,592,679 +0.23(+0.51%)
May 08, 2014 45.53 45.95 45.50 45.64 4,344,961 +0.10(+0.22%)
May 07, 2014 45.75 45.79 45.34 45.53 3,463,321 -0.05(-0.11%)
May 06, 2014 45.84 46.24 45.57 45.58 3,211,701 -0.27(-0.59%)
May 05, 2014 45.68 45.92 45.38 45.85 2,632,100 +0.06(+0.13%)
May 02, 2014 45.94 46.25 45.76 45.79 3,872,704 -0.03(-0.07%)
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.