Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 47.16 47.16 46.30 46.65 100,431 +0.28(+0.60%)
Oct 30, 2014 45.64 46.49 44.78 46.37 112,765 +0.70(+1.52%)
Oct 29, 2014 45.57 45.87 44.98 45.67 131,483 +0.15(+0.32%)
Oct 28, 2014 44.68 45.53 44.57 45.53 169,412 +0.85(+1.90%)
Oct 27, 2014 44.63 44.72 44.72 44.68 316,555 -0.05(-0.11%)
Oct 24, 2014 44.62 44.86 44.32 44.72 58,043 +0.22(+0.50%)
Oct 23, 2014 44.12 44.59 43.81 44.50 172,942 +0.60(+1.37%)
Oct 22, 2014 44.05 44.35 43.85 43.90 102,295 -0.18(-0.42%)
Oct 21, 2014 44.02 44.19 43.66 44.09 152,413 +0.10(+0.22%)
Oct 20, 2014 44.48 44.55 43.80 43.99 130,414 -0.47(-1.07%)
Oct 17, 2014 45.11 45.11 44.24 44.46 131,788 -0.23(-0.52%)
Oct 16, 2014 44.48 45.31 44.48 44.69 112,408 -0.22(-0.50%)
Oct 15, 2014 44.65 45.26 43.94 44.92 244,867 -0.14(-0.30%)
Oct 14, 2014 45.13 45.96 44.72 45.05 141,528 +0.34(+0.76%)
Oct 13, 2014 44.66 45.32 44.48 44.71 116,378 +0.01(+0.02%)
Oct 10, 2014 44.48 45.13 43.98 44.70 139,964 +0.22(+0.50%)
Oct 09, 2014 44.84 45.02 44.13 44.48 224,841 -0.45(-1.01%)
Oct 08, 2014 44.48 44.97 44.09 44.94 322,657 +0.45(+1.02%)
Oct 07, 2014 45.25 45.25 44.47 44.48 128,160 -0.92(-2.02%)
Oct 06, 2014 45.68 45.85 45.12 45.40 92,031 -0.09(-0.19%)
Oct 03, 2014 45.88 45.96 45.30 45.49 143,790 +0.04(+0.09%)
Oct 02, 2014 45.12 45.50 44.49 45.45 130,096 +0.22(+0.49%)
Oct 01, 2014 44.97 45.41 44.29 45.23 229,299 -0.03(-0.06%)
Sep 30, 2014 45.56 45.65 45.09 45.26 143,730 -0.23(-0.51%)
Sep 29, 2014 45.13 45.58 44.92 45.49 186,555 +0.03(+0.06%)
Sep 26, 2014 44.26 45.59 43.97 45.46 148,629 +1.22(+2.75%)
Sep 25, 2014 44.33 44.39 43.80 44.24 112,571 -0.02(-0.04%)
Sep 24, 2014 44.14 44.40 43.98 44.26 143,145 +0.08(+0.17%)
Sep 23, 2014 44.48 44.48 43.99 44.18 179,051 -0.30(-0.67%)
Sep 22, 2014 44.44 44.71 43.78 44.48 111,270 -0.04(-0.09%)
Sep 19, 2014 43.62 44.69 43.62 44.52 224,089 +0.97(+2.22%)
Sep 18, 2014 43.07 43.58 42.88 43.55 48,962 +0.74(+1.74%)
Sep 17, 2014 42.53 43.29 42.37 42.81 54,685 +0.24(+0.57%)
Sep 16, 2014 42.81 43.07 42.24 42.57 53,405 -0.47(-1.10%)
Sep 15, 2014 43.16 43.33 42.75 43.04 48,511 -0.12(-0.27%)
Sep 12, 2014 43.51 43.51 42.65 43.16 73,807 -0.29(-0.67%)
Sep 11, 2014 42.85 43.66 42.85 43.45 45,930 +0.35(+0.81%)
Sep 10, 2014 42.90 43.25 42.90 43.10 41,108 +0.15(+0.34%)
Sep 09, 2014 43.35 43.41 42.82 42.95 71,331 -0.32(-0.74%)
Sep 08, 2014 42.92 43.48 42.70 43.27 65,280 +0.19(+0.45%)
Sep 05, 2014 42.68 43.36 42.68 43.08 75,292 +0.23(+0.54%)
Sep 04, 2014 42.63 43.56 42.63 42.85 126,027 +0.23(+0.54%)
Sep 03, 2014 43.21 43.47 42.45 42.62 103,145 -0.51(-1.19%)
Sep 02, 2014 43.40 43.58 42.90 43.13 72,276 -0.04(-0.09%)
Aug 29, 2014 43.42 43.17 43.17 43.17 61,220 -0.32(-0.73%)
Aug 28, 2014 43.49 43.66 43.13 43.49 51,190 -0.05(-0.11%)
Aug 27, 2014 43.56 43.68 43.51 43.53 60,042 -0.20(-0.46%)
Aug 26, 2014 43.16 43.81 42.98 43.74 74,297 +0.53(+1.23%)
Aug 25, 2014 43.22 43.51 42.85 43.21 66,817 +0.11(+0.25%)
Aug 22, 2014 43.88 43.88 43.03 43.10 127,052 -0.79(-1.81%)
Aug 21, 2014 43.82 44.06 43.18 43.89 154,725 +0.14(+0.31%)
Aug 20, 2014 43.97 43.97 43.47 43.76 101,764 -0.48(-1.09%)
Aug 19, 2014 44.63 44.63 43.60 44.24 116,551 -0.44(-0.97%)
Aug 18, 2014 44.67 44.70 44.39 44.68 83,661 +0.24(+0.54%)
Aug 15, 2014 44.08 44.70 43.44 44.43 183,578 +0.73(+1.68%)
Aug 14, 2014 43.14 43.85 42.83 43.70 66,910 +0.59(+1.37%)
Aug 13, 2014 42.76 43.51 42.71 43.11 73,272 +0.51(+1.20%)
Aug 12, 2014 43.33 43.65 42.40 42.60 146,614 -0.83(-1.91%)
Aug 11, 2014 43.48 43.87 43.29 43.43 83,113 +0.18(+0.42%)
Aug 08, 2014 41.95 43.24 41.92 43.24 134,202 +1.28(+3.04%)
Aug 07, 2014 41.84 42.24 41.38 41.97 115,536 +0.23(+0.56%)
Aug 06, 2014 40.75 42.21 40.24 41.74 129,737 +0.66(+1.60%)
Aug 05, 2014 40.50 41.99 39.24 41.08 327,992 -1.26(-2.98%)
Aug 04, 2014 42.74 43.22 42.19 42.34 69,460 -0.32(-0.75%)
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.