Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 41.21 41.69 40.85 41.64 29,528,530 -2.16(-4.93%)
Jul 30, 2014 44.36 44.44 43.68 43.80 8,777,364 -0.49(-1.10%)
Jul 29, 2014 44.68 45.05 44.29 44.29 6,195,650 -0.21(-0.47%)
Jul 28, 2014 44.51 44.64 44.27 44.50 5,648,370 +0.07(+0.16%)
Jul 25, 2014 44.33 44.64 44.33 44.42 5,312,656 +0.12(+0.27%)
Jul 24, 2014 45.00 45.00 44.24 44.30 9,883,942 -0.52(-1.16%)
Jul 23, 2014 45.26 45.32 44.82 44.83 9,593,945 -0.08(-0.17%)
Jul 22, 2014 44.76 45.09 44.58 44.90 7,445,530 +0.43(+0.96%)
Jul 21, 2014 45.86 45.86 44.46 44.48 14,064,213 -1.97(-4.25%)
Jul 18, 2014 46.28 47.08 46.23 46.45 8,368,851 +0.25(+0.53%)
Jul 17, 2014 48.35 48.60 45.99 46.21 21,394,324 -3.42(-6.89%)
Jul 16, 2014 49.99 50.07 49.54 49.63 5,665,345 -0.28(-0.57%)
Jul 15, 2014 49.99 50.15 49.62 49.91 4,463,894 -0.07(-0.13%)
Jul 14, 2014 49.71 50.06 49.55 49.97 3,284,922 +0.56(+1.14%)
Jul 11, 2014 49.48 49.65 49.15 49.41 2,138,990 -0.07(-0.15%)
Jul 10, 2014 49.47 49.63 49.18 49.48 2,812,610 -0.46(-0.91%)
Jul 09, 2014 49.08 50.06 49.05 49.94 5,048,277 +0.78(+1.59%)
Jul 08, 2014 49.19 49.41 48.90 49.16 5,027,084 +0.01(+0.01%)
Jul 07, 2014 49.23 49.27 48.63 49.15 2,892,861 -0.12(-0.24%)
Jul 03, 2014 48.95 49.27 49.27 49.27 2,069,324 +0.34(+0.70%)
Jul 02, 2014 48.77 49.11 48.72 48.93 2,407,263 +0.23(+0.47%)
Jul 01, 2014 48.75 48.95 48.57 48.70 3,893,766 +0.20(+0.42%)
Jun 30, 2014 48.86 48.86 48.38 48.50 3,386,743 -0.42(-0.87%)
Jun 27, 2014 48.79 49.00 48.52 48.92 3,108,968 +0.11(+0.23%)
Jun 26, 2014 48.98 49.06 48.49 48.81 3,567,990 -0.16(-0.32%)
Jun 25, 2014 48.14 49.04 48.00 48.97 4,871,679 +0.82(+1.71%)
Jun 24, 2014 47.98 48.48 47.92 48.14 2,663,129 -0.01(-0.01%)
Jun 23, 2014 48.14 48.23 47.85 48.15 2,908,050 +0.07(+0.14%)
Jun 20, 2014 48.00 48.15 47.84 48.08 3,945,611 +0.08(+0.16%)
Jun 19, 2014 47.75 48.17 47.68 48.00 3,776,235 +0.41(+0.87%)
Jun 18, 2014 47.51 47.65 47.11 47.59 1,616,584 +0.11(+0.24%)
Jun 17, 2014 47.14 47.51 47.04 47.48 2,310,891 +0.23(+0.49%)
Jun 16, 2014 47.11 47.27 46.99 47.25 1,818,636 -0.08(-0.16%)
Jun 13, 2014 47.03 47.41 46.74 47.32 2,892,841 +0.27(+0.58%)
Jun 12, 2014 47.53 47.71 46.97 47.05 3,238,475 -0.45(-0.96%)
Jun 11, 2014 47.22 47.56 47.10 47.50 2,476,555 +0.08(+0.16%)
Jun 10, 2014 47.53 47.66 47.22 47.43 2,166,220 -0.35(-0.74%)
Jun 06, 2014 47.37 47.78 47.21 47.78 3,797,126 +0.53(+1.11%)
Jun 05, 2014 47.11 47.39 46.92 47.25 2,864,669 +0.24(+0.52%)
Jun 04, 2014 46.97 47.03 46.65 47.01 3,486,422 +0.03(+0.06%)
Jun 03, 2014 46.58 47.04 46.41 46.98 4,533,447 +0.32(+0.68%)
Jun 02, 2014 45.97 46.68 45.97 46.66 2,693,722 +0.48(+1.05%)
May 30, 2014 45.90 46.23 45.78 46.18 4,841,592 +0.35(+0.77%)
May 29, 2014 45.94 46.11 45.60 45.82 3,733,671 -0.13(-0.29%)
May 28, 2014 45.40 46.11 45.20 45.96 4,913,293 +0.46(+1.01%)
May 27, 2014 44.93 45.61 44.82 45.50 3,668,528 +0.84(+1.87%)
May 23, 2014 44.72 44.66 44.66 44.66 2,939,243 -0.12(-0.26%)
May 22, 2014 44.58 44.88 44.41 44.78 1,692,595 +0.18(+0.40%)
May 21, 2014 44.76 44.76 44.43 44.60 2,839,651 +0.01(+0.01%)
May 20, 2014 44.65 45.11 44.39 44.59 4,633,339 +0.04(+0.08%)
May 19, 2014 44.53 44.64 44.30 44.56 3,119,779 -0.13(-0.28%)
May 16, 2014 44.63 44.80 44.43 44.68 3,576,125 -0.04(-0.08%)
May 15, 2014 45.35 45.41 44.24 44.72 5,306,445 -0.59(-1.30%)
May 14, 2014 45.77 45.89 45.19 45.31 2,216,733 -0.36(-0.80%)
May 13, 2014 45.78 45.90 45.55 45.68 3,029,629 +0.20(+0.45%)
May 12, 2014 45.65 45.76 45.32 45.47 4,054,850 -0.12(-0.26%)
May 09, 2014 45.56 45.60 45.09 45.59 2,608,480 +0.23(+0.51%)
May 08, 2014 45.26 45.67 45.23 45.36 4,371,442 +0.10(+0.22%)
May 07, 2014 45.47 45.51 45.07 45.26 3,484,428 -0.05(-0.11%)
May 06, 2014 45.56 45.96 45.29 45.30 3,231,274 -0.27(-0.59%)
May 05, 2014 45.40 45.64 45.10 45.57 2,648,142 +0.06(+0.13%)
May 02, 2014 45.66 45.97 45.48 45.51 3,896,306 -0.03(-0.07%)
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.