Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 43.50 44.23 43.50 43.86 154,870 -0.17(-0.39%)
Jul 30, 2014 44.27 44.50 43.80 44.03 111,125 +0.05(+0.11%)
Jul 29, 2014 43.86 44.75 43.63 43.98 127,180 +0.34(+0.78%)
Jul 28, 2014 43.75 43.86 43.36 43.64 131,780 -0.02(-0.05%)
Jul 25, 2014 43.77 43.99 43.39 43.66 122,407 -0.45(-1.02%)
Jul 24, 2014 44.20 44.57 43.98 44.11 96,000 +0.10(+0.23%)
Jul 23, 2014 44.29 44.55 43.75 44.01 84,034 -0.27(-0.61%)
Jul 22, 2014 44.42 44.42 43.77 44.28 116,032 +0.18(+0.41%)
Jul 21, 2014 43.91 44.27 43.15 44.10 73,313 +0.00(+0.00%)
Jul 18, 2014 43.93 44.53 43.75 44.10 84,293 +0.03(+0.07%)
Jul 17, 2014 44.73 44.75 43.98 44.07 60,998 -0.83(-1.85%)
Jul 16, 2014 45.32 45.32 44.79 44.90 73,390 -0.12(-0.27%)
Jul 15, 2014 45.54 45.61 44.88 45.02 101,390 -0.41(-0.90%)
Jul 14, 2014 45.33 45.61 44.95 45.43 95,028 +0.43(+0.96%)
Jul 11, 2014 45.00 45.20 44.53 45.00 104,072 -0.01(-0.02%)
Jul 10, 2014 45.25 45.70 44.71 45.01 84,540 -0.92(-2.00%)
Jul 09, 2014 45.64 46.13 45.12 45.93 341,590 +0.34(+0.75%)
Jul 08, 2014 45.04 45.77 44.88 45.59 133,372 +0.38(+0.84%)
Jul 07, 2014 45.26 45.65 44.93 45.21 83,111 -0.08(-0.18%)
Jul 03, 2014 45.10 45.29 45.29 45.29 30,900 +0.54(+1.21%)
Jul 02, 2014 44.96 45.41 44.69 44.75 46,155 -0.37(-0.82%)
Jul 01, 2014 44.46 45.48 44.41 45.12 108,519 +0.61(+1.37%)
Jun 30, 2014 44.68 44.68 44.15 44.51 118,155 -0.14(-0.31%)
Jun 27, 2014 44.31 44.81 44.31 44.65 80,289 +0.07(+0.16%)
Jun 26, 2014 44.40 44.71 44.12 44.58 58,412 +0.11(+0.25%)
Jun 25, 2014 44.17 44.59 43.75 44.47 86,873 +0.07(+0.16%)
Jun 24, 2014 44.23 45.17 44.09 44.40 113,298 +0.19(+0.43%)
Jun 23, 2014 44.95 44.96 43.80 44.21 140,088 -0.77(-1.71%)
Jun 20, 2014 44.18 45.21 44.18 44.98 248,394 -0.81(-1.77%)
Jun 19, 2014 46.15 46.42 45.70 45.79 62,574 -0.20(-0.43%)
Jun 18, 2014 45.58 46.40 45.58 45.99 135,476 +0.41(+0.90%)
Jun 17, 2014 47.36 47.47 45.45 45.58 460,783 -1.93(-4.06%)
Jun 16, 2014 47.42 48.03 47.23 47.51 36,033 -0.08(-0.17%)
Jun 13, 2014 47.92 47.99 47.30 47.59 66,274 -0.42(-0.87%)
Jun 12, 2014 48.27 48.49 47.65 48.01 53,136 -0.49(-1.01%)
Jun 11, 2014 48.98 49.24 48.11 48.50 71,928 -0.82(-1.66%)
Jun 10, 2014 49.36 49.62 49.14 49.32 68,530 +0.05(+0.10%)
Jun 06, 2014 49.17 49.53 48.43 49.27 73,564 +0.39(+0.80%)
Jun 05, 2014 48.19 49.07 47.63 48.88 163,516 +0.62(+1.28%)
Jun 04, 2014 48.51 48.80 47.91 48.26 102,728 -0.52(-1.07%)
Jun 03, 2014 48.32 48.97 47.36 48.78 139,430 +0.38(+0.79%)
Jun 02, 2014 48.56 48.56 48.03 48.40 210,726 -0.25(-0.51%)
May 30, 2014 48.55 48.84 48.27 48.65 256,679 +0.21(+0.43%)
May 29, 2014 47.74 48.51 47.57 48.44 105,655 +0.72(+1.51%)
May 28, 2014 48.13 48.20 47.49 47.72 85,921 -0.57(-1.18%)
May 27, 2014 47.15 48.32 46.84 48.29 112,920 +1.47(+3.14%)
May 23, 2014 46.05 46.82 46.82 46.82 63,100 +0.69(+1.48%)
May 22, 2014 45.96 46.26 45.94 46.13 37,752 +0.13(+0.29%)
May 21, 2014 46.14 46.63 45.94 46.00 144,103 -0.12(-0.26%)
May 20, 2014 46.05 46.45 45.62 46.12 194,083 -0.13(-0.28%)
May 19, 2014 46.53 47.04 46.08 46.25 71,928 -0.35(-0.75%)
May 16, 2014 45.89 46.61 45.65 46.60 201,308 +0.68(+1.48%)
May 15, 2014 45.00 46.20 44.80 45.92 200,921 +0.89(+1.98%)
May 14, 2014 45.78 45.88 44.65 45.03 337,179 -0.87(-1.90%)
May 13, 2014 50.15 50.33 45.14 45.90 234,356 -3.82(-7.68%)
May 12, 2014 48.61 49.88 48.49 49.72 78,779 +1.25(+2.58%)
May 09, 2014 46.90 48.58 46.90 48.47 55,661 +1.25(+2.65%)
May 08, 2014 47.86 48.62 47.01 47.22 44,914 -0.60(-1.25%)
May 07, 2014 47.99 47.99 46.91 47.82 50,815 -0.02(-0.04%)
May 06, 2014 48.52 48.52 47.73 47.84 82,526 -0.96(-1.97%)
May 05, 2014 48.30 48.88 48.10 48.80 99,114 +0.07(+0.14%)
May 02, 2014 47.10 48.87 46.99 48.73 76,627 +1.67(+3.55%)
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.