Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 43.00 43.08 40.81 40.84 13,143,433 -2.66(-6.12%)
Jul 30, 2014 44.50 44.57 43.31 43.51 3,746,943 -0.79(-1.79%)
Jul 29, 2014 44.81 44.87 44.30 44.30 1,648,218 -0.38(-0.84%)
Jul 28, 2014 44.66 44.76 44.46 44.67 1,746,431 +0.05(+0.11%)
Jul 25, 2014 44.77 44.86 44.50 44.63 1,062,388 -0.21(-0.47%)
Jul 24, 2014 44.77 44.94 44.69 44.84 1,297,185 +0.16(+0.37%)
Jul 23, 2014 45.32 45.35 44.62 44.67 2,049,546 -0.57(-1.25%)
Jul 22, 2014 45.16 45.40 45.10 45.24 1,583,916 +0.12(+0.26%)
Jul 21, 2014 44.91 45.21 44.90 45.12 1,377,387 -0.05(-0.11%)
Jul 18, 2014 45.08 45.30 44.91 45.17 1,999,748 +0.18(+0.39%)
Jul 17, 2014 45.02 45.17 44.86 45.00 2,178,686 -0.08(-0.17%)
Jul 16, 2014 44.89 45.07 44.68 45.07 1,889,926 +0.31(+0.70%)
Jul 15, 2014 44.60 44.87 44.47 44.76 4,538,590 -0.44(-0.97%)
Jul 14, 2014 45.25 45.36 45.06 45.19 1,482,177 +0.17(+0.38%)
Jul 11, 2014 44.99 45.09 44.74 45.02 1,566,771 +0.05(+0.11%)
Jul 10, 2014 44.79 45.05 44.77 44.97 1,760,508 -0.15(-0.33%)
Jul 09, 2014 45.17 45.37 44.95 45.12 2,072,935 +0.03(+0.06%)
Jul 08, 2014 44.98 45.27 44.86 45.10 2,607,259 +0.14(+0.30%)
Jul 07, 2014 45.29 45.38 44.88 44.96 2,634,494 -0.38(-0.83%)
Jul 03, 2014 45.31 45.34 45.34 45.34 1,811,542 +0.25(+0.54%)
Jul 02, 2014 44.92 45.17 44.89 45.09 1,905,405 +0.13(+0.29%)
Jul 01, 2014 44.70 45.04 44.47 44.96 3,123,757 +0.11(+0.24%)
Jun 30, 2014 44.51 44.87 44.26 44.85 3,503,894 +0.51(+1.14%)
Jun 27, 2014 44.22 44.38 44.09 44.35 1,963,787 +0.10(+0.22%)
Jun 26, 2014 44.37 44.44 44.01 44.25 2,565,624 -0.05(-0.12%)
Jun 25, 2014 44.70 44.70 44.03 44.31 3,225,084 -0.66(-1.47%)
Jun 24, 2014 45.33 45.33 44.95 44.97 1,594,840 -0.38(-0.84%)
Jun 23, 2014 45.86 45.87 45.12 45.35 2,557,537 -0.55(-1.20%)
Jun 20, 2014 45.79 46.03 45.70 45.90 3,518,359 +0.21(+0.46%)
Jun 19, 2014 45.72 45.94 45.55 45.69 1,693,258 +0.06(+0.13%)
Jun 18, 2014 45.25 45.65 44.87 45.63 4,207,561 +0.10(+0.21%)
Jun 17, 2014 46.05 46.13 45.49 45.53 2,625,566 -0.51(-1.10%)
Jun 16, 2014 45.97 46.11 45.80 46.04 1,591,690 +0.16(+0.34%)
Jun 13, 2014 45.86 46.01 45.65 45.88 1,587,767 -0.01(-0.03%)
Jun 12, 2014 46.24 46.42 45.78 45.90 1,635,976 -0.26(-0.56%)
Jun 11, 2014 46.46 46.64 46.01 46.16 2,155,990 -0.31(-0.66%)
Jun 10, 2014 46.35 46.73 46.35 46.46 2,047,224 -0.58(-1.23%)
Jun 06, 2014 46.95 47.08 46.72 47.04 2,138,437 +0.05(+0.10%)
Jun 05, 2014 47.45 47.45 46.95 47.00 1,831,330 -0.38(-0.79%)
Jun 04, 2014 47.08 47.38 47.06 47.37 2,091,999 +0.21(+0.45%)
Jun 03, 2014 46.95 47.18 46.88 47.16 4,099,151 -0.03(-0.06%)
Jun 02, 2014 47.10 47.36 47.10 47.19 2,604,557 +0.10(+0.20%)
May 30, 2014 46.95 47.10 46.61 47.09 3,164,746 +0.17(+0.36%)
May 29, 2014 46.20 47.02 46.11 46.92 2,710,282 +0.78(+1.69%)
May 28, 2014 46.13 46.25 46.01 46.14 1,475,304 +0.03(+0.06%)
May 27, 2014 46.11 46.26 45.93 46.11 2,220,147 +0.28(+0.62%)
May 23, 2014 46.03 45.83 45.83 45.83 1,179,197 -0.09(-0.21%)
May 22, 2014 45.88 45.96 45.67 45.92 693,230 -0.06(-0.13%)
May 21, 2014 46.07 46.07 45.61 45.98 1,557,507 +0.00(+0.00%)
May 20, 2014 45.82 46.05 45.48 45.98 2,811,397 +0.13(+0.28%)
May 19, 2014 45.69 45.88 45.45 45.86 2,315,565 +0.04(+0.09%)
May 16, 2014 45.44 45.84 45.44 45.82 2,491,924 +0.21(+0.46%)
May 15, 2014 46.24 46.41 45.50 45.60 2,137,236 -0.24(-0.52%)
May 14, 2014 46.20 46.20 45.82 45.84 1,572,377 -0.36(-0.78%)
May 13, 2014 46.23 46.37 45.90 46.20 4,453,211 -0.21(-0.45%)
May 12, 2014 45.73 46.67 45.69 46.41 6,244,130 +0.82(+1.80%)
May 09, 2014 44.95 45.60 44.74 45.59 3,428,222 +0.80(+1.79%)
May 08, 2014 44.76 44.95 44.64 44.79 1,724,939 -0.03(-0.06%)
May 07, 2014 44.46 44.87 44.42 44.82 3,449,519 +0.50(+1.12%)
May 06, 2014 44.26 44.58 44.17 44.32 3,862,047 +0.20(+0.45%)
May 05, 2014 44.43 44.46 43.96 44.13 3,106,696 -0.37(-0.84%)
May 02, 2014 44.34 44.51 44.03 44.50 4,427,243 +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.