Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 44.18 44.94 43.96 44.72 4,397,725 -0.15(-0.34%)
Sep 29, 2014 44.56 44.96 44.52 44.88 1,880,083 +0.04(+0.10%)
Sep 26, 2014 44.80 44.94 44.53 44.83 1,299,041 +0.05(+0.11%)
Sep 25, 2014 45.04 45.17 44.68 44.78 1,736,626 -0.49(-1.07%)
Sep 24, 2014 44.80 45.33 44.80 45.27 2,136,448 +0.53(+1.18%)
Sep 23, 2014 45.17 45.31 44.73 44.74 2,157,436 -0.49(-1.08%)
Sep 22, 2014 45.49 45.58 45.20 45.23 2,037,952 -0.27(-0.59%)
Sep 19, 2014 45.83 45.94 45.47 45.49 3,462,157 -0.17(-0.37%)
Sep 18, 2014 45.78 45.79 45.36 45.66 2,784,194 +0.07(+0.14%)
Sep 17, 2014 45.86 46.13 45.40 45.60 4,222,521 -0.78(-1.68%)
Sep 16, 2014 46.14 46.66 46.13 46.37 2,902,357 +0.10(+0.22%)
Sep 15, 2014 46.47 46.50 46.16 46.27 2,385,050 -0.12(-0.25%)
Sep 12, 2014 46.87 46.98 46.34 46.39 2,750,158 -0.58(-1.24%)
Sep 11, 2014 46.63 47.03 46.58 46.97 1,434,945 +0.18(+0.39%)
Sep 10, 2014 46.70 46.80 46.47 46.79 1,877,457 +0.09(+0.19%)
Sep 09, 2014 46.77 46.96 46.55 46.70 1,955,855 -0.09(-0.19%)
Sep 08, 2014 47.14 47.30 46.73 46.79 1,820,746 -0.55(-1.17%)
Sep 05, 2014 47.03 47.35 46.84 47.34 1,237,123 +0.20(+0.42%)
Sep 04, 2014 47.07 47.29 47.07 47.14 2,089,949 +0.10(+0.22%)
Sep 03, 2014 47.22 47.40 47.03 47.04 1,648,945 +0.00(+0.00%)
Sep 02, 2014 47.14 47.40 46.96 47.04 1,885,733 -0.13(-0.28%)
Aug 29, 2014 47.00 47.17 47.17 47.17 1,637,490 +0.16(+0.34%)
Aug 28, 2014 46.76 47.12 46.66 47.01 1,861,748 -0.03(-0.06%)
Aug 27, 2014 46.65 47.05 46.55 47.04 2,211,229 +0.38(+0.82%)
Aug 26, 2014 46.77 47.10 46.59 46.66 2,213,369 -0.07(-0.15%)
Aug 25, 2014 46.64 46.89 46.60 46.73 1,644,676 +0.40(+0.86%)
Aug 22, 2014 46.86 46.90 46.28 46.33 2,286,205 -0.42(-0.89%)
Aug 21, 2014 46.81 47.00 46.74 46.75 1,267,815 +0.04(+0.09%)
Aug 20, 2014 46.38 46.95 46.10 46.71 2,494,538 +0.25(+0.54%)
Aug 19, 2014 46.37 46.71 46.32 46.46 1,370,921 +0.12(+0.26%)
Aug 18, 2014 46.44 46.51 46.23 46.33 1,989,695 +0.01(+0.03%)
Aug 15, 2014 46.17 46.38 46.12 46.32 2,830,986 +0.20(+0.44%)
Aug 14, 2014 46.12 46.12 45.91 46.12 1,497,671 +0.01(+0.03%)
Aug 13, 2014 45.84 46.12 45.72 46.10 1,789,063 +0.38(+0.84%)
Aug 12, 2014 45.72 45.86 45.48 45.72 1,953,101 -0.26(-0.56%)
Aug 11, 2014 45.61 46.20 45.59 45.98 2,607,637 +0.41(+0.90%)
Aug 08, 2014 44.93 45.46 44.58 45.57 2,228,957 +0.62(+1.38%)
Aug 07, 2014 45.33 45.48 44.66 44.95 2,453,557 -0.29(-0.64%)
Aug 06, 2014 44.15 45.37 44.15 45.24 5,864,470 +0.99(+2.25%)
Aug 05, 2014 44.45 44.67 44.17 44.24 2,287,106 -0.48(-1.06%)
Aug 04, 2014 44.30 44.73 44.10 44.72 3,615,809 +0.45(+1.01%)
Aug 01, 2014 42.99 44.49 42.98 44.27 7,124,416 +1.16(+2.69%)
Jul 31, 2014 45.39 45.47 43.08 43.11 12,451,748 -2.81(-6.12%)
Jul 30, 2014 46.98 47.04 45.71 45.92 3,549,756 -0.84(-1.79%)
Jul 29, 2014 47.30 47.37 46.76 46.76 1,561,479 -0.40(-0.84%)
Jul 28, 2014 47.14 47.24 46.93 47.16 1,654,523 +0.05(+0.11%)
Jul 25, 2014 47.26 47.35 46.98 47.11 1,006,479 -0.22(-0.47%)
Jul 24, 2014 47.26 47.44 47.18 47.33 1,228,920 +0.17(+0.37%)
Jul 23, 2014 47.84 47.87 47.09 47.16 1,941,687 -0.60(-1.25%)
Jul 22, 2014 47.67 47.92 47.60 47.75 1,500,561 +0.12(+0.26%)
Jul 21, 2014 47.41 47.73 47.39 47.63 1,304,901 -0.05(-0.11%)
Jul 18, 2014 47.59 47.81 47.41 47.68 1,894,509 +0.19(+0.39%)
Jul 17, 2014 47.52 47.67 47.35 47.49 2,064,031 -0.08(-0.17%)
Jul 16, 2014 47.38 47.57 47.16 47.57 1,790,467 +0.33(+0.70%)
Jul 15, 2014 47.08 47.36 46.94 47.24 4,299,742 -0.46(-0.97%)
Jul 14, 2014 47.76 47.88 47.56 47.70 1,404,176 +0.18(+0.38%)
Jul 11, 2014 47.49 47.60 47.22 47.52 1,484,318 +0.05(+0.11%)
Jul 10, 2014 47.28 47.55 47.26 47.47 1,667,859 -0.16(-0.33%)
Jul 09, 2014 47.68 47.89 47.45 47.63 1,963,845 +0.03(+0.06%)
Jul 08, 2014 47.48 47.78 47.35 47.60 2,470,049 +0.14(+0.30%)
Jul 07, 2014 47.80 47.90 47.37 47.46 2,495,851 -0.40(-0.83%)
Jul 03, 2014 47.83 47.86 47.86 47.86 1,716,208 +0.26(+0.55%)
Jul 02, 2014 47.42 47.68 47.39 47.60 1,805,131 +0.14(+0.29%)
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.