Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 49.96 50.82 49.49 49.91 682,581 +0.25(+0.50%)
Jun 30, 2014 49.09 50.06 48.90 49.66 620,309 +0.34(+0.69%)
Jun 27, 2014 48.12 49.97 48.12 49.32 753,757 +0.89(+1.84%)
Jun 26, 2014 48.58 48.73 47.57 48.43 447,600 +0.02(+0.04%)
Jun 25, 2014 48.11 48.55 47.35 48.41 1,378,404 -0.11(-0.23%)
Jun 24, 2014 50.23 50.68 48.24 48.52 1,012,767 -1.98(-3.92%)
Jun 23, 2014 51.25 51.38 50.47 50.50 835,375 -0.59(-1.15%)
Jun 20, 2014 51.00 51.25 50.51 51.09 1,879,151 +0.26(+0.51%)
Jun 19, 2014 51.84 51.84 50.67 50.83 646,570 -0.67(-1.30%)
Jun 18, 2014 52.63 52.72 50.44 51.50 970,308 -0.97(-1.85%)
Jun 17, 2014 52.83 53.13 51.67 52.47 562,854 -0.40(-0.76%)
Jun 16, 2014 52.16 53.31 51.71 52.87 660,837 +0.54(+1.03%)
Jun 13, 2014 51.43 52.60 51.00 52.33 602,914 +0.87(+1.69%)
Jun 12, 2014 51.90 52.53 51.22 51.46 736,923 -0.72(-1.38%)
Jun 11, 2014 51.56 53.11 51.27 52.18 685,398 +0.05(+0.10%)
Jun 10, 2014 51.70 52.59 51.48 52.13 846,210 +1.48(+2.92%)
Jun 06, 2014 51.54 51.95 50.27 50.65 904,905 -0.85(-1.65%)
Jun 05, 2014 50.38 52.20 50.01 51.50 1,601,186 +1.62(+3.25%)
Jun 04, 2014 48.41 50.38 48.18 49.88 1,402,692 +1.60(+3.31%)
Jun 03, 2014 48.75 48.90 46.80 48.28 1,095,230 -0.13(-0.27%)
Jun 02, 2014 49.34 49.68 47.77 48.41 765,925 -0.57(-1.16%)
May 30, 2014 49.19 49.56 48.15 48.98 710,839 -0.06(-0.12%)
May 29, 2014 49.62 49.64 48.82 49.04 702,818 -0.16(-0.33%)
May 28, 2014 49.89 49.94 48.35 49.20 1,284,739 -0.18(-0.36%)
May 27, 2014 47.77 49.68 47.29 49.38 1,977,997 +2.90(+6.24%)
May 23, 2014 45.17 46.48 46.48 46.48 583,400 +0.97(+2.13%)
May 22, 2014 45.51 45.90 44.99 45.51 313,934 +0.37(+0.82%)
May 21, 2014 44.39 45.70 44.21 45.14 877,095 +0.91(+2.06%)
May 20, 2014 45.51 45.85 43.62 44.23 694,374 -1.25(-2.74%)
May 19, 2014 44.08 45.70 43.98 45.48 1,218,385 +1.40(+3.16%)
May 16, 2014 42.40 44.09 42.08 44.08 881,227 +1.94(+4.60%)
May 15, 2014 43.54 43.55 41.68 42.14 679,669 +0.15(+0.36%)
May 14, 2014 42.44 42.85 41.66 41.99 823,273 -0.42(-0.99%)
May 13, 2014 42.70 43.66 42.26 42.41 671,687 -0.53(-1.23%)
May 12, 2014 41.87 43.31 41.50 42.94 517,884 +1.46(+3.52%)
May 09, 2014 41.15 41.56 40.13 41.48 1,119,541 +0.03(+0.07%)
May 08, 2014 41.73 42.88 41.09 41.45 422,565 -0.49(-1.17%)
May 07, 2014 41.81 42.02 40.34 41.94 935,133 +0.21(+0.50%)
May 06, 2014 43.16 43.75 41.71 41.73 788,719 -1.77(-4.07%)
May 05, 2014 43.15 43.74 42.58 43.50 667,568 -0.20(-0.46%)
May 02, 2014 44.82 45.25 43.32 43.70 963,063 -1.03(-2.30%)
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.