Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 43.11 43.22 42.42 42.86 1,512,445 -0.43(-0.99%)
Jul 30, 2014 44.17 44.23 43.12 43.29 1,526,172 -0.66(-1.50%)
Jul 29, 2014 43.00 44.27 42.77 43.95 2,564,144 +1.18(+2.76%)
Jul 28, 2014 42.03 43.04 42.00 42.77 1,890,080 +0.64(+1.52%)
Jul 25, 2014 41.84 42.69 41.80 42.13 2,363,367 +0.12(+0.27%)
Jul 24, 2014 40.75 42.23 40.50 42.02 7,400,081 -1.95(-4.42%)
Jul 23, 2014 43.87 44.04 43.57 43.96 1,376,294 +0.22(+0.50%)
Jul 22, 2014 43.67 44.55 43.38 43.74 1,689,999 +0.18(+0.41%)
Jul 21, 2014 43.96 44.23 43.45 43.56 1,845,837 -0.58(-1.31%)
Jul 18, 2014 43.00 44.24 42.95 44.14 2,794,154 +0.25(+0.57%)
Jul 17, 2014 43.28 44.36 43.06 43.89 1,973,655 +0.37(+0.85%)
Jul 16, 2014 44.24 44.52 43.49 43.52 1,400,221 -0.57(-1.29%)
Jul 15, 2014 44.98 44.99 44.06 44.09 1,034,422 -0.88(-1.96%)
Jul 14, 2014 44.95 45.09 44.83 44.97 577,453 +0.16(+0.36%)
Jul 11, 2014 45.08 45.08 44.47 44.81 450,509 -0.18(-0.40%)
Jul 10, 2014 45.02 45.20 44.60 44.99 764,692 -0.52(-1.14%)
Jul 09, 2014 45.42 45.71 45.25 45.51 510,710 +0.18(+0.40%)
Jul 08, 2014 46.07 46.26 45.26 45.33 618,198 -0.91(-1.97%)
Jul 07, 2014 46.03 46.45 45.83 46.24 706,423 +0.17(+0.37%)
Jul 03, 2014 45.65 46.07 46.07 46.07 470,000 +0.50(+1.10%)
Jul 02, 2014 45.97 45.98 45.46 45.57 769,971 -0.45(-0.98%)
Jul 01, 2014 45.81 46.17 45.81 46.02 700,301 +0.21(+0.46%)
Jun 30, 2014 46.34 46.53 45.73 45.81 918,361 -0.50(-1.08%)
Jun 27, 2014 45.89 46.73 45.66 46.31 1,283,742 +0.38(+0.83%)
Jun 26, 2014 45.79 46.15 45.42 45.93 1,329,008 +0.13(+0.28%)
Jun 25, 2014 44.92 45.95 44.67 45.80 1,770,295 +0.70(+1.55%)
Jun 24, 2014 43.59 45.18 43.50 45.10 1,619,039 +1.65(+3.80%)
Jun 23, 2014 43.60 43.70 43.18 43.45 1,318,564 -0.28(-0.64%)
Jun 20, 2014 44.30 44.53 43.63 43.73 1,105,340 -0.65(-1.46%)
Jun 19, 2014 45.03 45.16 44.35 44.38 732,767 -0.46(-1.03%)
Jun 18, 2014 44.53 44.98 44.02 44.84 1,035,213 +0.32(+0.72%)
Jun 17, 2014 44.29 44.69 44.13 44.52 684,308 +0.29(+0.66%)
Jun 16, 2014 44.00 44.24 43.54 44.23 1,359,036 +0.19(+0.43%)
Jun 13, 2014 44.50 44.62 43.96 44.04 1,171,153 -0.30(-0.67%)
Jun 12, 2014 45.12 45.19 44.10 44.34 1,402,063 -0.89(-1.98%)
Jun 11, 2014 45.36 45.42 45.07 45.23 761,529 -0.29(-0.64%)
Jun 10, 2014 45.70 45.93 45.28 45.52 889,294 -0.54(-1.17%)
Jun 06, 2014 46.00 46.29 45.77 46.06 1,071,763 +0.26(+0.57%)
Jun 05, 2014 46.10 46.22 45.69 45.80 911,089 -0.20(-0.43%)
Jun 04, 2014 45.71 46.18 45.52 46.00 1,751,156 +0.35(+0.77%)
Jun 03, 2014 45.74 46.28 45.62 45.65 1,069,934 -0.32(-0.70%)
Jun 02, 2014 45.05 46.11 44.84 45.97 1,432,858 +1.21(+2.70%)
May 30, 2014 44.20 44.78 44.18 44.76 676,187 +0.39(+0.89%)
May 29, 2014 45.09 45.18 44.31 44.37 1,102,045 -0.57(-1.28%)
May 28, 2014 45.05 45.34 44.78 44.94 644,421 -0.15(-0.33%)
May 27, 2014 44.79 45.24 44.59 45.09 653,250 +0.46(+1.03%)
May 23, 2014 44.72 44.63 44.63 44.63 451,900 -0.15(-0.33%)
May 22, 2014 44.04 44.90 44.04 44.78 551,707 +0.44(+0.99%)
May 21, 2014 44.03 44.60 43.67 44.34 940,635 +0.43(+0.98%)
May 20, 2014 44.29 44.46 43.70 43.91 2,005,999 -0.43(-0.97%)
May 19, 2014 44.93 44.93 44.32 44.34 1,049,443 -0.59(-1.31%)
May 16, 2014 44.15 45.01 44.15 44.93 1,176,200 +0.83(+1.88%)
May 15, 2014 44.41 44.65 43.86 44.10 1,100,119 -0.26(-0.59%)
May 14, 2014 44.25 44.48 44.04 44.36 1,247,175 +0.04(+0.09%)
May 13, 2014 45.03 45.25 44.29 44.32 1,803,460 -0.73(-1.62%)
May 12, 2014 45.00 45.41 44.78 45.05 1,394,164 +0.00(+0.00%)
May 09, 2014 44.80 45.27 44.75 45.05 730,355 +0.28(+0.63%)
May 08, 2014 44.19 45.03 44.12 44.77 1,104,714 +0.49(+1.11%)
May 07, 2014 44.48 44.69 43.85 44.28 2,018,945 -0.23(-0.52%)
May 06, 2014 45.42 45.82 44.44 44.51 2,213,707 -1.10(-2.41%)
May 05, 2014 45.61 45.90 45.25 45.61 1,222,515 -0.14(-0.31%)
May 02, 2014 45.58 45.88 45.42 45.75 2,073,571 +0.18(+0.39%)
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.