Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 43.03 43.10 40.83 40.87 13,136,100 -2.66(-6.12%)
Jul 30, 2014 44.53 44.59 43.33 43.53 3,744,852 -0.79(-1.79%)
Jul 29, 2014 44.84 44.90 44.32 44.32 1,647,298 -0.38(-0.84%)
Jul 28, 2014 44.69 44.78 44.48 44.70 1,745,456 +0.05(+0.11%)
Jul 25, 2014 44.80 44.88 44.53 44.65 1,061,795 -0.21(-0.47%)
Jul 24, 2014 44.80 44.97 44.72 44.86 1,296,462 +0.16(+0.37%)
Jul 23, 2014 45.35 45.38 44.64 44.70 2,048,402 -0.57(-1.25%)
Jul 22, 2014 45.18 45.42 45.12 45.27 1,583,033 +0.12(+0.26%)
Jul 21, 2014 44.94 45.24 44.92 45.15 1,376,619 -0.05(-0.11%)
Jul 18, 2014 45.11 45.32 44.94 45.20 1,998,632 +0.18(+0.39%)
Jul 17, 2014 45.05 45.19 44.88 45.02 2,177,470 -0.08(-0.17%)
Jul 16, 2014 44.91 45.10 44.71 45.10 1,888,872 +0.31(+0.70%)
Jul 15, 2014 44.62 44.89 44.49 44.78 4,536,058 -0.44(-0.97%)
Jul 14, 2014 45.27 45.39 45.08 45.22 1,481,350 +0.17(+0.38%)
Jul 11, 2014 45.01 45.12 44.76 45.05 1,565,897 +0.05(+0.11%)
Jul 10, 2014 44.82 45.08 44.80 45.00 1,759,526 -0.15(-0.33%)
Jul 09, 2014 45.20 45.40 44.98 45.15 2,071,778 +0.03(+0.06%)
Jul 08, 2014 45.01 45.29 44.88 45.12 2,605,804 +0.14(+0.30%)
Jul 07, 2014 45.31 45.40 44.90 44.99 2,633,024 -0.38(-0.83%)
Jul 03, 2014 45.33 45.36 45.36 45.36 1,810,531 +0.25(+0.55%)
Jul 02, 2014 44.95 45.20 44.92 45.12 1,904,342 +0.13(+0.29%)
Jul 01, 2014 44.73 45.07 44.49 44.99 3,122,014 +0.11(+0.24%)
Jun 30, 2014 44.54 44.90 44.28 44.88 3,501,939 +0.51(+1.14%)
Jun 27, 2014 44.25 44.41 44.12 44.37 1,962,691 +0.10(+0.22%)
Jun 26, 2014 44.39 44.47 44.03 44.28 2,564,193 -0.05(-0.12%)
Jun 25, 2014 44.73 44.73 44.06 44.33 3,223,285 -0.66(-1.47%)
Jun 24, 2014 45.36 45.36 44.98 44.99 1,593,950 -0.38(-0.84%)
Jun 23, 2014 45.88 45.89 45.14 45.38 2,556,110 -0.55(-1.20%)
Jun 20, 2014 45.82 46.06 45.72 45.93 3,516,396 +0.21(+0.46%)
Jun 19, 2014 45.74 45.96 45.57 45.72 1,692,313 +0.06(+0.13%)
Jun 18, 2014 45.28 45.68 44.89 45.66 4,205,213 +0.10(+0.21%)
Jun 17, 2014 46.07 46.15 45.51 45.56 2,624,101 -0.51(-1.10%)
Jun 16, 2014 46.00 46.14 45.83 46.07 1,590,802 +0.16(+0.34%)
Jun 13, 2014 45.88 46.03 45.68 45.91 1,586,882 -0.01(-0.03%)
Jun 12, 2014 46.27 46.45 45.81 45.92 1,635,063 -0.26(-0.56%)
Jun 11, 2014 46.49 46.67 46.03 46.18 2,154,787 -0.31(-0.66%)
Jun 10, 2014 46.37 46.76 46.37 46.49 2,046,082 -0.58(-1.23%)
Jun 06, 2014 46.97 47.11 46.74 47.07 2,137,244 +0.05(+0.10%)
Jun 05, 2014 47.47 47.47 46.97 47.02 1,830,309 -0.38(-0.79%)
Jun 04, 2014 47.10 47.40 47.09 47.40 2,090,832 +0.21(+0.45%)
Jun 03, 2014 46.98 47.21 46.91 47.19 4,096,864 -0.03(-0.06%)
Jun 02, 2014 47.13 47.38 47.13 47.21 2,603,104 +0.10(+0.20%)
May 30, 2014 46.97 47.13 46.64 47.12 3,162,980 +0.17(+0.36%)
May 29, 2014 46.22 47.04 46.13 46.95 2,708,770 +0.78(+1.69%)
May 28, 2014 46.15 46.28 46.03 46.17 1,474,481 +0.03(+0.06%)
May 27, 2014 46.14 46.29 45.96 46.14 2,218,908 +0.29(+0.62%)
May 23, 2014 46.05 45.85 45.85 45.85 1,178,539 -0.09(-0.21%)
May 22, 2014 45.91 45.98 45.69 45.95 692,843 -0.06(-0.13%)
May 21, 2014 46.10 46.10 45.64 46.01 1,556,638 +0.00(+0.00%)
May 20, 2014 45.85 46.07 45.51 46.01 2,809,828 +0.13(+0.28%)
May 19, 2014 45.72 45.90 45.47 45.88 2,314,273 +0.04(+0.09%)
May 16, 2014 45.47 45.86 45.46 45.84 2,490,533 +0.21(+0.46%)
May 15, 2014 46.27 46.44 45.53 45.63 2,136,043 -0.24(-0.52%)
May 14, 2014 46.22 46.22 45.84 45.87 1,571,500 -0.36(-0.78%)
May 13, 2014 46.25 46.40 45.93 46.23 4,450,726 -0.21(-0.45%)
May 12, 2014 45.75 46.70 45.72 46.44 6,240,646 +0.82(+1.80%)
May 09, 2014 44.97 45.63 44.77 45.62 3,426,309 +0.80(+1.79%)
May 08, 2014 44.79 44.97 44.67 44.82 1,723,976 -0.03(-0.06%)
May 07, 2014 44.48 44.90 44.45 44.84 3,447,595 +0.50(+1.12%)
May 06, 2014 44.28 44.61 44.19 44.35 3,859,892 +0.20(+0.45%)
May 05, 2014 44.46 44.48 43.98 44.15 3,104,962 -0.37(-0.84%)
May 02, 2014 44.37 44.54 44.06 44.52 4,424,773 +0.16(+0.35%)
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.