Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 47.17 47.39 46.97 47.13 2,336,375 -0.07(-0.15%)
Sep 29, 2014 46.87 47.31 46.78 47.20 1,720,101 -0.10(-0.21%)
Sep 26, 2014 47.03 47.39 46.94 47.30 1,366,042 +0.47(+1.01%)
Sep 25, 2014 47.55 47.58 46.75 46.83 2,717,161 -0.89(-1.85%)
Sep 24, 2014 47.27 47.73 47.00 47.72 1,991,994 +0.44(+0.94%)
Sep 23, 2014 47.62 47.79 47.26 47.27 1,593,770 -0.45(-0.94%)
Sep 22, 2014 47.89 48.12 47.49 47.72 2,593,291 -0.22(-0.46%)
Sep 19, 2014 48.31 48.41 47.87 47.94 3,207,075 +0.09(+0.19%)
Sep 18, 2014 47.81 47.97 47.40 47.85 1,783,436 +0.59(+1.25%)
Sep 17, 2014 47.54 47.62 46.89 47.26 1,893,489 -0.09(-0.20%)
Sep 16, 2014 47.04 47.56 46.97 47.35 2,866,089 +0.23(+0.48%)
Sep 15, 2014 47.00 47.28 46.79 47.12 2,404,127 +0.11(+0.24%)
Sep 12, 2014 46.32 47.17 46.25 47.01 3,587,877 +0.86(+1.86%)
Sep 11, 2014 46.23 46.52 46.04 46.15 1,918,573 -0.12(-0.26%)
Sep 10, 2014 46.25 46.34 45.82 46.27 1,664,109 +0.07(+0.15%)
Sep 09, 2014 46.64 46.72 46.16 46.20 1,156,858 -0.43(-0.92%)
Sep 08, 2014 46.62 46.97 46.31 46.63 1,433,576 +0.01(+0.02%)
Sep 05, 2014 46.37 46.65 45.95 46.62 2,240,550 +0.16(+0.34%)
Sep 04, 2014 46.13 46.45 46.11 46.46 1,708,816 +0.60(+1.32%)
Sep 03, 2014 46.01 46.11 45.71 45.86 1,620,140 -0.07(-0.15%)
Sep 02, 2014 45.60 45.97 45.47 45.93 1,543,743 +0.35(+0.76%)
Aug 29, 2014 45.38 45.58 45.58 45.58 1,547,892 +0.21(+0.47%)
Aug 28, 2014 45.43 45.45 45.13 45.37 1,146,263 -0.35(-0.76%)
Aug 27, 2014 45.82 45.97 45.48 45.72 1,382,941 +0.00(+0.00%)
Aug 26, 2014 45.86 46.02 45.66 45.72 1,282,853 +0.00(+0.00%)
Aug 25, 2014 45.60 45.80 45.46 45.72 1,710,759 +0.31(+0.69%)
Aug 22, 2014 45.14 45.57 45.03 45.41 2,139,227 +0.25(+0.55%)
Aug 21, 2014 45.17 45.31 44.97 45.16 2,104,158 +0.07(+0.16%)
Aug 20, 2014 44.57 45.23 44.50 45.09 2,076,334 +0.48(+1.07%)
Aug 19, 2014 44.57 44.69 44.41 44.61 1,511,322 +0.26(+0.59%)
Aug 18, 2014 44.12 44.45 43.96 44.35 1,470,380 +0.62(+1.41%)
Aug 15, 2014 44.21 44.35 43.44 43.73 1,841,235 -0.31(-0.69%)
Aug 14, 2014 44.03 44.08 43.77 44.03 1,348,299 +0.21(+0.47%)
Aug 13, 2014 44.19 44.19 43.76 43.83 2,346,750 -0.34(-0.77%)
Aug 12, 2014 44.56 44.70 44.11 44.17 1,355,067 -0.35(-0.78%)
Aug 11, 2014 44.55 44.68 44.42 44.52 1,329,476 +0.09(+0.21%)
Aug 08, 2014 43.97 44.33 43.70 44.42 1,094,805 +0.53(+1.21%)
Aug 07, 2014 44.08 44.21 43.71 43.89 1,976,276 +0.01(+0.02%)
Aug 06, 2014 43.22 43.95 43.09 43.88 1,822,966 +0.46(+1.06%)
Aug 05, 2014 43.42 43.75 43.07 43.42 2,080,503 -0.14(-0.33%)
Aug 04, 2014 43.07 43.71 42.53 43.56 2,724,910 +0.44(+1.02%)
Aug 01, 2014 43.20 43.72 43.04 43.12 1,956,763 -0.43(-1.00%)
Jul 31, 2014 44.11 44.26 43.52 43.56 2,462,336 -0.82(-1.86%)
Jul 30, 2014 43.85 44.41 43.73 44.38 2,641,482 +0.67(+1.53%)
Jul 29, 2014 44.08 44.25 43.70 43.71 1,119,330 -0.33(-0.74%)
Jul 28, 2014 43.95 44.13 43.75 44.04 1,526,137 +0.10(+0.23%)
Jul 25, 2014 44.26 44.54 43.84 43.94 1,513,507 -0.48(-1.09%)
Jul 24, 2014 43.65 44.69 43.65 44.42 3,902,566 +0.92(+2.12%)
Jul 23, 2014 43.18 43.58 43.10 43.50 2,495,309 +0.38(+0.87%)
Jul 22, 2014 43.24 43.33 42.97 43.12 2,394,845 -0.06(-0.13%)
Jul 21, 2014 43.29 43.37 43.10 43.18 2,389,910 -0.15(-0.34%)
Jul 18, 2014 43.86 44.00 42.74 43.33 4,996,589 -0.46(-1.06%)
Jul 17, 2014 44.34 44.58 43.79 43.79 3,717,231 -0.76(-1.71%)
Jul 16, 2014 44.63 44.83 44.18 44.55 2,853,150 +0.04(+0.10%)
Jul 15, 2014 44.35 44.59 44.18 44.51 2,002,138 +0.00(+0.00%)
Jul 14, 2014 44.43 44.99 44.32 44.51 2,360,771 +0.29(+0.66%)
Jul 11, 2014 44.64 44.74 44.14 44.22 3,402,828 -0.45(-1.00%)
Jul 10, 2014 44.53 44.94 44.25 44.67 2,357,570 -0.21(-0.46%)
Jul 09, 2014 44.57 45.04 44.50 44.87 2,843,638 +0.38(+0.85%)
Jul 08, 2014 44.77 44.82 44.33 44.50 1,568,867 -0.36(-0.79%)
Jul 07, 2014 44.75 45.07 44.70 44.85 1,189,919 -0.20(-0.44%)
Jul 03, 2014 44.84 45.05 45.05 45.05 1,119,282 +0.23(+0.51%)
Jul 02, 2014 44.94 45.11 44.72 44.82 1,881,293 -0.23(-0.50%)
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.