Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 46.35 46.43 45.36 45.48 1,381,050 -0.45(-0.98%)
Oct 30, 2014 45.62 46.14 45.46 45.93 626,128 +0.18(+0.39%)
Oct 29, 2014 46.28 46.28 45.23 45.75 864,487 -0.63(-1.36%)
Oct 28, 2014 45.57 46.42 45.11 46.38 1,150,995 +0.88(+1.93%)
Oct 27, 2014 45.01 45.65 45.11 45.50 1,327,755 +0.39(+0.86%)
Oct 24, 2014 44.00 45.83 44.00 45.11 1,832,988 +1.11(+2.52%)
Oct 23, 2014 44.20 45.39 43.65 44.00 4,997,727 -2.79(-5.96%)
Oct 22, 2014 46.53 47.16 46.51 46.79 1,345,692 +0.24(+0.52%)
Oct 21, 2014 46.81 46.92 46.28 46.55 949,871 -0.21(-0.45%)
Oct 20, 2014 45.01 46.83 45.01 46.76 1,096,065 +1.52(+3.36%)
Oct 17, 2014 45.18 45.47 45.05 45.24 952,148 +0.51(+1.14%)
Oct 16, 2014 44.47 45.13 43.94 44.73 1,740,862 -0.29(-0.64%)
Oct 15, 2014 44.73 45.29 43.96 45.02 931,641 -0.09(-0.20%)
Oct 14, 2014 44.80 45.73 44.52 45.11 917,503 +0.60(+1.35%)
Oct 13, 2014 44.87 45.25 44.23 44.51 848,256 -0.51(-1.13%)
Oct 10, 2014 45.08 45.86 44.79 45.02 1,234,210 -0.06(-0.13%)
Oct 09, 2014 44.75 45.33 44.64 45.08 1,564,569 +0.35(+0.78%)
Oct 08, 2014 43.79 44.77 43.79 44.73 861,168 +0.95(+2.17%)
Oct 07, 2014 44.16 44.45 43.70 43.78 1,358,464 -1.18(-2.62%)
Oct 06, 2014 44.58 45.08 44.44 44.96 947,299 +0.48(+1.07%)
Oct 03, 2014 43.95 44.61 43.92 44.48 860,158 +0.78(+1.80%)
Oct 02, 2014 44.40 44.56 43.60 43.70 1,370,760 -0.76(-1.71%)
Oct 01, 2014 44.68 44.86 44.35 44.46 845,439 -0.36(-0.80%)
Sep 30, 2014 45.26 45.37 44.80 44.82 869,499 -0.32(-0.71%)
Sep 29, 2014 44.40 45.32 44.32 45.14 1,027,031 +0.57(+1.28%)
Sep 26, 2014 44.19 45.20 44.10 44.57 1,167,528 +0.45(+1.02%)
Sep 25, 2014 44.36 44.59 44.09 44.12 997,270 -0.36(-0.81%)
Sep 24, 2014 43.72 44.50 43.65 44.48 1,357,203 +0.77(+1.76%)
Sep 23, 2014 44.15 44.28 43.70 43.71 946,790 -0.53(-1.20%)
Sep 22, 2014 45.09 45.15 44.20 44.24 1,102,301 -0.99(-2.19%)
Sep 19, 2014 45.67 46.16 45.21 45.23 1,272,494 -0.41(-0.90%)
Sep 18, 2014 47.06 47.15 45.52 45.64 3,815,770 -1.14(-2.44%)
Sep 17, 2014 46.00 47.09 45.35 46.78 3,058,169 -0.58(-1.22%)
Sep 16, 2014 47.50 47.94 46.96 47.36 1,791,774 -0.14(-0.29%)
Sep 15, 2014 47.10 47.66 46.90 47.50 1,189,063 +0.29(+0.61%)
Sep 12, 2014 46.98 47.24 46.77 47.21 1,059,686 +0.30(+0.64%)
Sep 11, 2014 46.34 47.11 46.23 46.91 950,609 +0.39(+0.84%)
Sep 10, 2014 46.35 46.71 46.20 46.52 944,894 -0.30(-0.64%)
Sep 09, 2014 46.25 46.89 46.01 46.82 1,509,145 +0.46(+0.99%)
Sep 08, 2014 45.86 46.49 45.81 46.36 1,475,972 +0.35(+0.76%)
Sep 05, 2014 45.10 46.04 44.77 46.01 1,327,612 +0.76(+1.68%)
Sep 04, 2014 44.59 45.27 44.50 45.25 1,212,721 +0.79(+1.78%)
Sep 03, 2014 44.18 44.77 44.09 44.46 1,275,884 +0.50(+1.14%)
Sep 02, 2014 43.98 44.14 43.61 43.96 1,108,735 +0.42(+0.96%)
Aug 29, 2014 43.55 43.54 43.54 43.54 655,100 -0.03(-0.07%)
Aug 28, 2014 43.54 43.74 43.42 43.57 521,037 -0.02(-0.05%)
Aug 27, 2014 43.77 43.77 43.51 43.59 784,300 -0.21(-0.48%)
Aug 26, 2014 43.97 44.01 43.62 43.80 772,609 -0.21(-0.48%)
Aug 25, 2014 44.12 44.38 43.60 44.01 1,339,801 +0.26(+0.59%)
Aug 22, 2014 44.17 44.33 43.73 43.75 933,176 -0.49(-1.11%)
Aug 21, 2014 44.46 44.58 44.20 44.24 1,414,620 -0.40(-0.90%)
Aug 20, 2014 44.79 44.93 44.22 44.64 1,430,122 +0.59(+1.34%)
Aug 19, 2014 44.08 44.38 43.95 44.05 1,135,157 +0.40(+0.92%)
Aug 18, 2014 43.54 43.94 43.47 43.65 632,422 +0.22(+0.51%)
Aug 15, 2014 43.68 43.75 43.27 43.43 897,135 -0.11(-0.25%)
Aug 14, 2014 44.06 44.20 43.32 43.54 811,530 -0.40(-0.91%)
Aug 13, 2014 43.92 44.37 43.71 43.94 1,027,827 +0.21(+0.48%)
Aug 12, 2014 43.64 43.89 43.55 43.73 594,893 -0.14(-0.32%)
Aug 11, 2014 43.76 44.01 43.47 43.87 720,028 +0.26(+0.60%)
Aug 08, 2014 43.50 43.82 43.41 43.61 870,927 +0.14(+0.32%)
Aug 07, 2014 43.68 44.05 43.38 43.47 749,921 -0.03(-0.07%)
Aug 06, 2014 43.18 43.60 43.11 43.50 644,174 +0.04(+0.09%)
Aug 05, 2014 43.25 43.59 43.08 43.46 832,209 +0.05(+0.12%)
Aug 04, 2014 43.03 43.45 43.01 43.41 652,608 +0.30(+0.70%)
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.