Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 47.09 47.30 46.89 47.04 2,340,624 -0.07(-0.15%)
Sep 29, 2014 46.79 47.22 46.70 47.12 1,723,229 -0.10(-0.21%)
Sep 26, 2014 46.94 47.31 46.86 47.22 1,368,526 +0.47(+1.01%)
Sep 25, 2014 47.46 47.49 46.67 46.75 2,722,103 -0.88(-1.85%)
Sep 24, 2014 47.19 47.64 46.92 47.63 1,995,617 +0.44(+0.94%)
Sep 23, 2014 47.54 47.70 47.17 47.19 1,596,669 -0.45(-0.94%)
Sep 22, 2014 47.80 48.03 47.40 47.64 2,598,008 -0.22(-0.46%)
Sep 19, 2014 48.23 48.32 47.79 47.86 3,212,907 +0.09(+0.19%)
Sep 18, 2014 47.72 47.89 47.32 47.76 1,786,680 +0.59(+1.25%)
Sep 17, 2014 47.46 47.54 46.80 47.17 1,896,933 -0.09(-0.20%)
Sep 16, 2014 46.96 47.47 46.88 47.27 2,871,301 +0.23(+0.48%)
Sep 15, 2014 46.92 47.19 46.71 47.04 2,408,499 +0.11(+0.24%)
Sep 12, 2014 46.24 47.09 46.16 46.92 3,594,403 +0.85(+1.86%)
Sep 11, 2014 46.15 46.44 45.95 46.07 1,922,062 -0.12(-0.26%)
Sep 10, 2014 46.16 46.25 45.73 46.19 1,667,136 +0.07(+0.15%)
Sep 09, 2014 46.56 46.63 46.08 46.12 1,158,962 -0.43(-0.92%)
Sep 08, 2014 46.54 46.89 46.23 46.55 1,436,184 +0.01(+0.02%)
Sep 05, 2014 46.29 46.57 45.87 46.54 2,244,625 +0.16(+0.34%)
Sep 04, 2014 46.05 46.37 46.03 46.38 1,711,924 +0.60(+1.32%)
Sep 03, 2014 45.93 46.03 45.62 45.78 1,623,087 -0.07(-0.15%)
Sep 02, 2014 45.51 45.88 45.39 45.85 1,546,550 +0.35(+0.76%)
Aug 29, 2014 45.29 45.50 45.50 45.50 1,550,708 +0.21(+0.47%)
Aug 28, 2014 45.34 45.37 45.05 45.29 1,148,348 -0.35(-0.76%)
Aug 27, 2014 45.73 45.88 45.39 45.64 1,385,457 +0.00(+0.00%)
Aug 26, 2014 45.78 45.93 45.58 45.64 1,285,186 +0.00(+0.00%)
Aug 25, 2014 45.51 45.72 45.37 45.64 1,713,870 +0.31(+0.69%)
Aug 22, 2014 45.06 45.49 44.95 45.32 2,143,118 +0.25(+0.55%)
Aug 21, 2014 45.09 45.23 44.89 45.07 2,107,985 +0.07(+0.16%)
Aug 20, 2014 44.49 45.15 44.41 45.00 2,080,110 +0.48(+1.07%)
Aug 19, 2014 44.49 44.61 44.33 44.53 1,514,071 +0.26(+0.59%)
Aug 18, 2014 44.04 44.37 43.88 44.27 1,473,054 +0.62(+1.41%)
Aug 15, 2014 44.13 44.27 43.36 43.65 1,844,584 -0.31(-0.69%)
Aug 14, 2014 43.95 44.00 43.69 43.95 1,350,752 +0.21(+0.47%)
Aug 13, 2014 44.11 44.11 43.68 43.75 2,351,018 -0.34(-0.77%)
Aug 12, 2014 44.48 44.62 44.03 44.09 1,357,532 -0.35(-0.78%)
Aug 11, 2014 44.47 44.60 44.34 44.44 1,331,894 +0.09(+0.21%)
Aug 08, 2014 43.89 44.25 43.62 44.34 1,096,796 +0.53(+1.21%)
Aug 07, 2014 44.00 44.13 43.63 43.81 1,979,871 +0.01(+0.02%)
Aug 06, 2014 43.14 43.87 43.01 43.80 1,826,281 +0.46(+1.06%)
Aug 05, 2014 43.34 43.67 43.00 43.34 2,084,287 -0.14(-0.33%)
Aug 04, 2014 43.00 43.63 42.45 43.48 2,729,866 +0.44(+1.02%)
Aug 01, 2014 43.12 43.64 42.96 43.05 1,960,322 -0.43(-1.00%)
Jul 31, 2014 44.03 44.18 43.44 43.48 2,466,815 -0.82(-1.86%)
Jul 30, 2014 43.77 44.33 43.66 44.30 2,646,286 +0.67(+1.53%)
Jul 29, 2014 44.00 44.17 43.62 43.63 1,121,366 -0.33(-0.74%)
Jul 28, 2014 43.87 44.05 43.67 43.96 1,528,913 +0.10(+0.23%)
Jul 25, 2014 44.18 44.46 43.76 43.86 1,516,259 -0.48(-1.09%)
Jul 24, 2014 43.57 44.61 43.57 44.34 3,909,664 +0.92(+2.12%)
Jul 23, 2014 43.10 43.50 43.02 43.42 2,499,847 +0.38(+0.87%)
Jul 22, 2014 43.17 43.25 42.89 43.05 2,399,200 -0.06(-0.13%)
Jul 21, 2014 43.22 43.29 43.02 43.10 2,394,257 -0.15(-0.34%)
Jul 18, 2014 43.78 43.92 42.66 43.25 5,005,677 -0.46(-1.06%)
Jul 17, 2014 44.26 44.50 43.71 43.71 3,723,992 -0.76(-1.71%)
Jul 16, 2014 44.55 44.75 44.10 44.47 2,858,339 +0.04(+0.10%)
Jul 15, 2014 44.27 44.51 44.10 44.43 2,005,779 +0.00(+0.00%)
Jul 14, 2014 44.35 44.90 44.24 44.43 2,365,065 +0.29(+0.66%)
Jul 11, 2014 44.56 44.66 44.06 44.14 3,409,017 -0.45(-1.00%)
Jul 10, 2014 44.45 44.85 44.17 44.58 2,361,857 -0.21(-0.46%)
Jul 09, 2014 44.49 44.95 44.42 44.79 2,848,810 +0.38(+0.85%)
Jul 08, 2014 44.69 44.73 44.25 44.41 1,571,721 -0.35(-0.79%)
Jul 07, 2014 44.67 44.99 44.62 44.77 1,192,083 -0.20(-0.44%)
Jul 03, 2014 44.76 44.97 44.97 44.97 1,121,318 +0.23(+0.51%)
Jul 02, 2014 44.86 45.03 44.63 44.74 1,884,714 -0.23(-0.51%)
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.