Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 45.29 45.49 45.49 45.49 1,550,979 +0.21(+0.47%)
Aug 28, 2014 45.34 45.36 45.04 45.28 1,148,549 -0.35(-0.76%)
Aug 27, 2014 45.73 45.88 45.39 45.63 1,385,699 +0.00(+0.00%)
Aug 26, 2014 45.77 45.93 45.57 45.63 1,285,411 +0.00(+0.00%)
Aug 25, 2014 45.51 45.71 45.36 45.63 1,714,171 +0.31(+0.69%)
Aug 22, 2014 45.05 45.48 44.94 45.31 2,143,494 +0.25(+0.55%)
Aug 21, 2014 45.08 45.22 44.88 45.07 2,108,354 +0.07(+0.16%)
Aug 20, 2014 44.48 45.14 44.41 45.00 2,080,475 +0.48(+1.07%)
Aug 19, 2014 44.48 44.61 44.32 44.52 1,514,336 +0.26(+0.59%)
Aug 18, 2014 44.03 44.36 43.87 44.26 1,473,312 +0.62(+1.41%)
Aug 15, 2014 44.12 44.26 43.36 43.64 1,844,907 -0.31(-0.69%)
Aug 14, 2014 43.94 43.99 43.68 43.95 1,350,988 +0.21(+0.47%)
Aug 13, 2014 44.10 44.10 43.67 43.74 2,351,430 -0.34(-0.77%)
Aug 12, 2014 44.47 44.61 44.02 44.08 1,357,769 -0.35(-0.78%)
Aug 11, 2014 44.46 44.59 44.34 44.43 1,332,127 +0.09(+0.21%)
Aug 08, 2014 43.88 44.24 43.61 44.34 1,096,988 +0.53(+1.21%)
Aug 07, 2014 43.99 44.12 43.63 43.80 1,980,218 +0.01(+0.02%)
Aug 06, 2014 43.14 43.86 43.01 43.80 1,826,601 +0.46(+1.06%)
Aug 05, 2014 43.34 43.66 42.99 43.34 2,084,652 -0.14(-0.33%)
Aug 04, 2014 42.99 43.62 42.44 43.48 2,730,344 +0.44(+1.02%)
Aug 01, 2014 43.12 43.63 42.95 43.04 1,960,666 -0.43(-1.00%)
Jul 31, 2014 44.02 44.17 43.43 43.47 2,467,247 -0.82(-1.86%)
Jul 30, 2014 43.76 44.32 43.65 44.29 2,646,750 +0.67(+1.53%)
Jul 29, 2014 43.99 44.17 43.61 43.63 1,121,562 -0.33(-0.74%)
Jul 28, 2014 43.86 44.05 43.66 43.95 1,529,181 +0.10(+0.23%)
Jul 25, 2014 44.17 44.45 43.75 43.85 1,516,525 -0.48(-1.09%)
Jul 24, 2014 43.56 44.61 43.56 44.34 3,910,349 +0.92(+2.12%)
Jul 23, 2014 43.09 43.49 43.02 43.41 2,500,285 +0.38(+0.87%)
Jul 22, 2014 43.16 43.24 42.88 43.04 2,399,621 -0.06(-0.13%)
Jul 21, 2014 43.21 43.28 43.02 43.09 2,394,676 -0.15(-0.34%)
Jul 18, 2014 43.77 43.91 42.65 43.24 5,006,554 -0.46(-1.06%)
Jul 17, 2014 44.25 44.49 43.70 43.70 3,724,645 -0.76(-1.71%)
Jul 16, 2014 44.54 44.74 44.09 44.46 2,858,840 +0.04(+0.10%)
Jul 15, 2014 44.26 44.51 44.09 44.42 2,006,131 +0.00(+0.00%)
Jul 14, 2014 44.34 44.90 44.24 44.42 2,365,479 +0.29(+0.66%)
Jul 11, 2014 44.56 44.65 44.05 44.13 3,409,614 -0.45(-1.00%)
Jul 10, 2014 44.44 44.85 44.17 44.58 2,362,271 -0.21(-0.46%)
Jul 09, 2014 44.48 44.95 44.41 44.78 2,849,309 +0.38(+0.85%)
Jul 08, 2014 44.68 44.73 44.24 44.41 1,571,996 -0.35(-0.79%)
Jul 07, 2014 44.66 44.98 44.61 44.76 1,192,292 -0.20(-0.44%)
Jul 03, 2014 44.75 44.96 44.96 44.96 1,121,514 +0.23(+0.51%)
Jul 02, 2014 44.85 45.02 44.63 44.73 1,885,045 -0.23(-0.50%)
Jul 01, 2014 44.72 45.15 44.68 44.96 1,602,934 +0.26(+0.59%)
Jun 30, 2014 44.51 44.77 44.37 44.70 2,211,730 +0.20(+0.45%)
Jun 27, 2014 44.26 44.63 44.12 44.50 1,695,542 +0.21(+0.46%)
Jun 26, 2014 44.58 44.62 44.09 44.29 1,703,301 -0.29(-0.65%)
Jun 25, 2014 44.02 44.68 44.02 44.58 1,553,631 +0.43(+0.96%)
Jun 24, 2014 44.35 44.68 44.12 44.16 1,453,675 -0.29(-0.65%)
Jun 23, 2014 44.19 44.49 44.00 44.45 2,163,151 +0.35(+0.80%)
Jun 20, 2014 44.22 44.29 43.98 44.09 3,807,445 +0.04(+0.08%)
Jun 19, 2014 44.32 44.34 43.83 44.06 1,937,918 -0.18(-0.42%)
Jun 18, 2014 44.02 44.34 43.70 44.24 2,163,330 +0.37(+0.84%)
Jun 17, 2014 43.66 44.06 43.56 43.87 2,045,067 +0.10(+0.23%)
Jun 16, 2014 43.54 44.09 43.48 43.78 2,088,893 +0.04(+0.10%)
Jun 13, 2014 43.92 43.92 43.60 43.73 1,659,159 -0.20(-0.45%)
Jun 12, 2014 44.41 44.52 43.84 43.93 1,740,033 -0.67(-1.50%)
Jun 11, 2014 44.66 44.74 44.41 44.60 1,847,260 -0.23(-0.52%)
Jun 10, 2014 45.05 45.15 44.80 44.83 1,237,867 -0.13(-0.28%)
Jun 06, 2014 45.40 45.46 44.93 44.96 1,899,899 -0.26(-0.57%)
Jun 05, 2014 44.82 45.27 44.38 45.22 2,610,725 +0.20(+0.44%)
Jun 04, 2014 44.81 45.13 44.57 45.02 1,289,999 +0.16(+0.35%)
Jun 03, 2014 44.81 44.91 44.58 44.86 1,562,591 +0.04(+0.09%)
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.