Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 50.70 51.23 49.73 49.73 510,072 -0.95(-1.87%)
Sep 29, 2014 49.42 50.77 49.03 50.68 561,531 +0.70(+1.40%)
Sep 26, 2014 50.25 50.64 49.86 49.98 531,324 +0.09(+0.18%)
Sep 25, 2014 51.19 51.19 49.73 49.89 452,271 -1.38(-2.69%)
Sep 24, 2014 50.28 51.61 50.25 51.27 519,459 +0.94(+1.87%)
Sep 23, 2014 50.55 51.45 50.20 50.33 531,322 -0.59(-1.16%)
Sep 22, 2014 52.19 52.47 50.57 50.92 462,752 -1.42(-2.71%)
Sep 19, 2014 54.34 54.50 52.09 52.34 642,954 -1.69(-3.13%)
Sep 18, 2014 52.56 54.14 52.40 54.03 654,977 +1.54(+2.93%)
Sep 17, 2014 52.02 52.97 52.02 52.49 399,906 +0.55(+1.06%)
Sep 16, 2014 51.01 52.19 49.65 51.94 1,279,716 +0.46(+0.89%)
Sep 15, 2014 52.62 52.68 51.39 51.48 463,301 -1.16(-2.20%)
Sep 12, 2014 53.50 53.68 52.49 52.64 620,341 -0.79(-1.48%)
Sep 11, 2014 52.22 53.61 51.98 53.43 493,948 +0.78(+1.48%)
Sep 10, 2014 53.39 53.73 50.56 52.65 1,119,856 -0.85(-1.59%)
Sep 09, 2014 54.52 54.91 53.41 53.50 632,079 -0.58(-1.07%)
Sep 08, 2014 54.06 55.08 53.89 54.08 801,228 -0.01(-0.02%)
Sep 05, 2014 54.99 55.23 53.90 54.09 936,646 -1.03(-1.87%)
Sep 04, 2014 55.53 56.09 55.08 55.12 376,184 -0.44(-0.79%)
Sep 03, 2014 56.33 56.33 55.11 55.56 546,892 -0.44(-0.79%)
Sep 02, 2014 56.42 56.48 55.74 56.00 577,326 -0.18(-0.32%)
Aug 29, 2014 55.92 56.18 56.18 56.18 506,900 +0.85(+1.54%)
Aug 28, 2014 54.21 55.60 53.95 55.33 756,309 +0.68(+1.24%)
Aug 27, 2014 55.65 55.89 54.44 54.65 609,591 -0.93(-1.67%)
Aug 26, 2014 55.54 55.94 54.93 55.58 617,003 +0.28(+0.51%)
Aug 25, 2014 56.12 56.35 54.78 55.30 924,611 -0.31(-0.56%)
Aug 22, 2014 55.00 56.32 54.73 55.61 940,946 +0.74(+1.35%)
Aug 21, 2014 55.01 55.29 54.08 54.87 776,360 -0.14(-0.25%)
Aug 20, 2014 55.07 55.78 54.12 55.01 1,163,680 +0.20(+0.36%)
Aug 19, 2014 52.78 55.14 52.60 54.81 2,216,953 +2.26(+4.30%)
Aug 18, 2014 52.47 52.51 51.87 52.55 639,754 +0.83(+1.60%)
Aug 15, 2014 51.37 52.30 51.12 51.72 832,395 +0.89(+1.75%)
Aug 14, 2014 50.73 51.97 50.49 50.83 1,172,803 -0.12(-0.24%)
Aug 13, 2014 49.93 51.02 49.71 50.95 649,257 +1.24(+2.49%)
Aug 12, 2014 49.63 50.78 49.05 49.71 528,293 -0.01(-0.02%)
Aug 11, 2014 48.90 50.10 48.79 49.72 629,721 +1.04(+2.14%)
Aug 08, 2014 48.00 49.09 47.84 48.68 449,113 +0.76(+1.59%)
Aug 07, 2014 48.35 48.93 47.68 47.92 551,202 -0.24(-0.50%)
Aug 06, 2014 48.03 48.79 47.93 48.16 636,661 -0.47(-0.97%)
Aug 05, 2014 47.34 49.42 47.34 48.63 1,208,164 +0.89(+1.86%)
Aug 04, 2014 47.16 47.92 46.91 47.74 1,022,054 +0.69(+1.47%)
Aug 01, 2014 45.43 47.45 45.26 47.05 1,455,824 +0.40(+0.86%)
Jul 31, 2014 47.57 47.73 45.50 46.65 1,921,288 -1.15(-2.41%)
Jul 30, 2014 46.49 47.89 45.93 47.80 1,415,763 +1.57(+3.40%)
Jul 29, 2014 46.47 46.50 45.68 46.23 751,708 +0.46(+1.01%)
Jul 28, 2014 44.54 46.52 43.80 45.77 1,306,022 +1.49(+3.36%)
Jul 25, 2014 46.72 46.93 44.10 44.28 1,351,837 -2.66(-5.67%)
Jul 24, 2014 46.20 47.35 46.07 46.94 760,574 +0.88(+1.91%)
Jul 23, 2014 49.18 49.18 46.02 46.06 1,030,824 -3.31(-6.70%)
Jul 22, 2014 47.92 50.11 47.61 49.37 1,025,574 +1.87(+3.94%)
Jul 21, 2014 46.97 47.90 46.83 47.50 487,420 +0.36(+0.76%)
Jul 18, 2014 46.36 47.40 46.36 47.14 497,448 +0.80(+1.73%)
Jul 17, 2014 47.51 47.76 46.14 46.34 669,037 -1.57(-3.28%)
Jul 16, 2014 48.01 48.33 47.30 47.91 411,281 +0.37(+0.78%)
Jul 15, 2014 47.93 48.36 47.17 47.54 582,524 -0.51(-1.06%)
Jul 14, 2014 48.47 48.65 47.54 48.05 396,683 -0.02(-0.04%)
Jul 11, 2014 47.49 48.48 47.42 48.07 704,694 +0.61(+1.29%)
Jul 10, 2014 47.23 48.09 46.20 47.46 1,279,115 -1.12(-2.31%)
Jul 09, 2014 48.55 48.98 48.01 48.58 717,657 +0.82(+1.72%)
Jul 08, 2014 48.77 48.77 47.22 47.76 682,092 -1.12(-2.29%)
Jul 07, 2014 49.57 49.81 48.57 48.88 525,259 -1.01(-2.02%)
Jul 03, 2014 49.53 49.89 49.89 49.89 264,300 +0.70(+1.42%)
Jul 02, 2014 49.93 50.03 49.06 49.19 414,558 -0.72(-1.44%)
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.