Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 49.36 50.03 49.33 49.88 12,260,731 +0.57(+1.16%)
Sep 29, 2014 49.14 49.43 48.88 49.31 9,399,843 -0.24(-0.48%)
Sep 26, 2014 49.43 49.61 49.22 49.54 7,678,303 +0.29(+0.58%)
Sep 25, 2014 50.03 50.09 49.19 49.25 12,547,722 -0.86(-1.73%)
Sep 24, 2014 49.74 50.26 49.61 50.12 8,918,929 +0.46(+0.92%)
Sep 23, 2014 50.00 50.00 49.66 49.66 8,512,795 -0.33(-0.66%)
Sep 22, 2014 50.72 50.72 49.96 50.00 9,709,576 -0.55(-1.10%)
Sep 19, 2014 50.89 50.99 50.37 50.55 21,898,710 -0.04(-0.09%)
Sep 18, 2014 50.47 50.65 50.29 50.59 9,869,933 +0.21(+0.42%)
Sep 17, 2014 50.72 50.84 49.95 50.38 13,184,445 -0.41(-0.81%)
Sep 16, 2014 50.24 50.91 49.94 50.79 9,851,991 +0.62(+1.24%)
Sep 15, 2014 49.99 50.40 49.99 50.17 7,528,033 +0.14(+0.28%)
Sep 12, 2014 50.23 50.43 49.73 50.03 9,316,434 -0.21(-0.42%)
Sep 11, 2014 50.65 50.67 50.13 50.25 9,479,140 -0.45(-0.89%)
Sep 10, 2014 50.04 51.11 50.04 50.70 13,525,900 +0.61(+1.21%)
Sep 09, 2014 50.32 50.37 50.02 50.09 7,838,211 -0.35(-0.69%)
Sep 08, 2014 50.03 50.54 49.91 50.44 10,989,397 +0.36(+0.73%)
Sep 05, 2014 50.11 50.11 49.82 50.07 8,773,113 -0.01(-0.02%)
Sep 04, 2014 50.36 50.52 50.02 50.08 10,152,334 -0.15(-0.30%)
Sep 03, 2014 50.19 50.53 50.10 50.23 8,329,828 +0.04(+0.08%)
Sep 02, 2014 49.89 50.25 49.74 50.19 8,638,839 +0.52(+1.04%)
Aug 29, 2014 50.15 49.68 49.68 49.68 62,655,892 -0.49(-0.97%)
Aug 28, 2014 50.26 50.43 49.97 50.16 11,852,856 -0.59(-1.17%)
Aug 27, 2014 50.75 50.85 50.35 50.75 8,594,095 +0.09(+0.18%)
Aug 26, 2014 50.61 50.96 50.61 50.66 7,426,618 +0.17(+0.33%)
Aug 25, 2014 50.77 50.80 50.46 50.50 5,308,121 -0.02(-0.03%)
Aug 22, 2014 50.54 50.71 50.33 50.51 7,661,015 +0.08(+0.16%)
Aug 21, 2014 50.61 50.72 50.43 50.43 5,938,008 -0.11(-0.21%)
Aug 20, 2014 50.16 50.59 50.12 50.54 7,804,166 +0.28(+0.56%)
Aug 19, 2014 50.20 50.42 50.05 50.26 8,791,457 +0.16(+0.32%)
Aug 18, 2014 49.44 50.12 49.38 50.10 8,946,608 +0.97(+1.96%)
Aug 15, 2014 49.76 49.86 49.07 49.13 9,624,957 -0.54(-1.10%)
Aug 14, 2014 49.58 49.69 49.39 49.68 7,632,823 +0.25(+0.52%)
Aug 13, 2014 49.31 49.58 49.20 49.42 6,906,706 +0.29(+0.59%)
Aug 12, 2014 49.09 49.35 48.94 49.13 6,893,047 -0.07(-0.13%)
Aug 11, 2014 49.31 49.35 49.07 49.20 9,661,619 +0.03(+0.06%)
Aug 08, 2014 48.80 49.19 48.65 49.17 9,921,867 +0.33(+0.68%)
Aug 07, 2014 49.34 49.40 48.74 48.84 10,257,129 -0.39(-0.78%)
Aug 06, 2014 49.06 49.39 49.02 49.23 8,055,459 +0.04(+0.07%)
Aug 05, 2014 49.42 49.62 48.87 49.19 11,909,003 -0.38(-0.76%)
Aug 04, 2014 49.73 49.81 49.42 49.57 8,556,410 +0.08(+0.17%)
Aug 01, 2014 49.03 49.78 49.01 49.49 15,087,741 +0.19(+0.38%)
Jul 31, 2014 49.83 49.85 49.30 49.30 14,828,108 -0.71(-1.42%)
Jul 30, 2014 49.88 50.18 49.87 50.01 11,166,152 +0.13(+0.26%)
Jul 29, 2014 50.09 50.40 49.84 49.88 11,320,175 -0.17(-0.34%)
Jul 28, 2014 50.10 50.22 49.79 50.05 11,133,333 -0.13(-0.26%)
Jul 25, 2014 50.02 50.63 49.38 50.18 29,457,776 -1.86(-3.58%)
Jul 24, 2014 52.19 52.30 51.83 52.04 12,772,757 +0.36(+0.70%)
Jul 23, 2014 51.75 51.99 51.56 51.68 8,754,658 -0.01(-0.03%)
Jul 22, 2014 51.62 52.01 51.54 51.70 8,219,496 +0.48(+0.93%)
Jul 21, 2014 51.29 51.43 51.05 51.22 6,600,231 -0.23(-0.44%)
Jul 18, 2014 51.21 51.84 51.15 51.45 11,859,599 +0.54(+1.06%)
Jul 17, 2014 51.85 51.87 50.89 50.91 10,485,859 -1.12(-2.15%)
Jul 16, 2014 52.09 52.14 51.65 52.02 9,472,350 +0.21(+0.40%)
Jul 15, 2014 51.79 52.51 51.61 51.82 11,663,812 +0.18(+0.34%)
Jul 14, 2014 51.11 51.95 50.85 51.64 14,676,582 +0.94(+1.86%)
Jul 11, 2014 50.45 50.71 50.09 50.70 6,116,114 +0.34(+0.68%)
Jul 10, 2014 49.95 50.67 49.69 50.36 9,133,109 -0.14(-0.29%)
Jul 09, 2014 50.35 50.53 50.12 50.50 5,529,575 +0.21(+0.42%)
Jul 08, 2014 50.65 50.67 49.80 50.29 13,000,002 -0.35(-0.68%)
Jul 07, 2014 50.57 50.83 50.38 50.64 7,075,493 +0.05(+0.11%)
Jul 03, 2014 50.31 50.59 50.59 50.59 23,846,760 +0.39(+0.78%)
Jul 02, 2014 50.20 50.35 50.06 50.20 6,172,791 +0.14(+0.28%)
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.