Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 45.56 45.65 45.09 45.26 143,730 -0.23(-0.51%)
Sep 29, 2014 45.13 45.58 44.92 45.49 186,555 +0.03(+0.06%)
Sep 26, 2014 44.26 45.59 43.97 45.46 148,629 +1.22(+2.75%)
Sep 25, 2014 44.33 44.39 43.80 44.24 112,571 -0.02(-0.04%)
Sep 24, 2014 44.14 44.40 43.98 44.26 143,145 +0.08(+0.17%)
Sep 23, 2014 44.48 44.48 43.99 44.18 179,051 -0.30(-0.67%)
Sep 22, 2014 44.44 44.71 43.78 44.48 111,270 -0.04(-0.09%)
Sep 19, 2014 43.62 44.69 43.62 44.52 224,089 +0.97(+2.22%)
Sep 18, 2014 43.07 43.58 42.88 43.55 48,962 +0.74(+1.74%)
Sep 17, 2014 42.53 43.29 42.37 42.81 54,685 +0.24(+0.57%)
Sep 16, 2014 42.81 43.07 42.24 42.57 53,405 -0.47(-1.10%)
Sep 15, 2014 43.16 43.33 42.75 43.04 48,511 -0.12(-0.27%)
Sep 12, 2014 43.51 43.51 42.65 43.16 73,807 -0.29(-0.67%)
Sep 11, 2014 42.85 43.66 42.85 43.45 45,930 +0.35(+0.81%)
Sep 10, 2014 42.90 43.25 42.90 43.10 41,108 +0.15(+0.34%)
Sep 09, 2014 43.35 43.41 42.82 42.95 71,331 -0.32(-0.74%)
Sep 08, 2014 42.92 43.48 42.70 43.27 65,280 +0.19(+0.45%)
Sep 05, 2014 42.68 43.36 42.68 43.08 75,292 +0.23(+0.54%)
Sep 04, 2014 42.63 43.56 42.63 42.85 126,027 +0.23(+0.54%)
Sep 03, 2014 43.21 43.47 42.45 42.62 103,145 -0.51(-1.19%)
Sep 02, 2014 43.40 43.58 42.90 43.13 72,276 -0.04(-0.09%)
Aug 29, 2014 43.42 43.17 43.17 43.17 61,220 -0.32(-0.73%)
Aug 28, 2014 43.49 43.66 43.13 43.49 51,190 -0.05(-0.11%)
Aug 27, 2014 43.56 43.68 43.51 43.53 60,042 -0.20(-0.46%)
Aug 26, 2014 43.16 43.81 42.98 43.74 74,297 +0.53(+1.23%)
Aug 25, 2014 43.22 43.51 42.85 43.21 66,817 +0.11(+0.25%)
Aug 22, 2014 43.88 43.88 43.03 43.10 127,052 -0.79(-1.81%)
Aug 21, 2014 43.82 44.06 43.18 43.89 154,725 +0.14(+0.31%)
Aug 20, 2014 43.97 43.97 43.47 43.76 101,764 -0.48(-1.09%)
Aug 19, 2014 44.63 44.63 43.60 44.24 116,551 -0.44(-0.97%)
Aug 18, 2014 44.67 44.70 44.39 44.68 83,661 +0.24(+0.54%)
Aug 15, 2014 44.08 44.70 43.44 44.43 183,578 +0.73(+1.68%)
Aug 14, 2014 43.14 43.85 42.83 43.70 66,910 +0.59(+1.37%)
Aug 13, 2014 42.76 43.51 42.71 43.11 73,272 +0.51(+1.20%)
Aug 12, 2014 43.33 43.65 42.40 42.60 146,614 -0.83(-1.91%)
Aug 11, 2014 43.48 43.87 43.29 43.43 83,113 +0.18(+0.42%)
Aug 08, 2014 41.95 43.24 41.92 43.24 134,202 +1.28(+3.04%)
Aug 07, 2014 41.84 42.24 41.38 41.97 115,536 +0.23(+0.56%)
Aug 06, 2014 40.75 42.21 40.24 41.74 129,737 +0.66(+1.60%)
Aug 05, 2014 40.50 41.99 39.24 41.08 327,992 -1.26(-2.98%)
Aug 04, 2014 42.74 43.22 42.19 42.34 69,460 -0.32(-0.75%)
Aug 01, 2014 42.40 42.88 42.11 42.66 93,683 +0.37(+0.87%)
Jul 31, 2014 41.95 42.65 41.95 42.29 160,601 -0.16(-0.39%)
Jul 30, 2014 42.69 42.91 42.24 42.46 115,237 +0.05(+0.11%)
Jul 29, 2014 42.29 43.15 42.07 42.41 131,886 +0.33(+0.78%)
Jul 28, 2014 42.19 42.29 41.81 42.08 136,656 -0.02(-0.05%)
Jul 25, 2014 42.21 42.42 41.84 42.10 126,937 -0.43(-1.02%)
Jul 24, 2014 42.62 42.98 42.41 42.54 99,552 +0.10(+0.23%)
Jul 23, 2014 42.71 42.96 42.19 42.44 87,143 -0.26(-0.61%)
Jul 22, 2014 42.83 42.83 42.21 42.70 120,326 +0.17(+0.41%)
Jul 21, 2014 42.34 42.69 41.61 42.53 76,026 +0.00(+0.00%)
Jul 18, 2014 42.36 42.94 42.19 42.53 87,412 +0.03(+0.07%)
Jul 17, 2014 43.13 43.15 42.41 42.50 63,255 -0.80(-1.85%)
Jul 16, 2014 43.70 43.70 43.19 43.30 76,105 -0.12(-0.27%)
Jul 15, 2014 43.91 43.98 43.28 43.41 105,142 -0.40(-0.90%)
Jul 14, 2014 43.71 43.98 43.35 43.81 98,544 +0.41(+0.96%)
Jul 11, 2014 43.39 43.59 42.94 43.39 107,923 -0.01(-0.02%)
Jul 10, 2014 43.64 44.07 43.11 43.40 87,668 -0.89(-2.00%)
Jul 09, 2014 44.01 44.48 43.51 44.29 354,231 +0.33(+0.75%)
Jul 08, 2014 43.43 44.14 43.28 43.96 138,307 +0.37(+0.84%)
Jul 07, 2014 43.64 44.02 43.33 43.60 86,186 -0.08(-0.18%)
Jul 03, 2014 43.49 43.67 43.67 43.67 32,043 +0.52(+1.21%)
Jul 02, 2014 43.36 43.79 43.10 43.15 47,863 -0.36(-0.82%)
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.