Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 41.68 41.50 41.50 41.50 1,521,774 +0.16(+0.39%)
Aug 28, 2014 41.55 41.63 40.64 41.34 3,427,795 -0.36(-0.86%)
Aug 27, 2014 43.48 43.73 41.58 41.70 3,816,722 -2.19(-4.99%)
Aug 26, 2014 44.02 44.16 43.82 43.89 627,251 -0.18(-0.40%)
Aug 25, 2014 44.13 44.40 43.83 44.07 684,155 +0.04(+0.09%)
Aug 22, 2014 43.83 44.24 43.63 44.03 1,325,829 +0.18(+0.42%)
Aug 21, 2014 43.73 43.92 43.56 43.84 653,585 +0.25(+0.58%)
Aug 20, 2014 42.97 44.19 42.97 43.59 1,665,883 +0.73(+1.71%)
Aug 19, 2014 42.73 42.92 42.69 42.86 1,356,794 +0.08(+0.20%)
Aug 18, 2014 43.07 43.39 42.66 42.78 1,136,082 -0.05(-0.12%)
Aug 15, 2014 42.95 43.64 42.58 42.83 1,622,363 +0.24(+0.57%)
Aug 14, 2014 42.55 42.94 42.48 42.58 662,839 +0.07(+0.17%)
Aug 13, 2014 42.36 42.66 42.28 42.51 923,709 +0.24(+0.57%)
Aug 12, 2014 42.37 42.65 41.99 42.27 1,182,602 -0.33(-0.77%)
Aug 11, 2014 42.61 42.74 42.32 42.60 832,647 +0.14(+0.32%)
Aug 08, 2014 42.08 42.50 42.04 42.46 895,447 +0.42(+1.00%)
Aug 07, 2014 42.26 42.57 41.88 42.04 1,417,469 +0.03(+0.07%)
Aug 06, 2014 41.54 42.11 41.29 42.01 1,099,259 +0.37(+0.88%)
Aug 05, 2014 41.78 42.04 41.45 41.64 1,540,672 -0.43(-1.02%)
Aug 04, 2014 41.68 42.16 41.59 42.07 1,729,808 +0.43(+1.03%)
Aug 01, 2014 42.00 42.47 41.16 41.64 1,844,828 -0.38(-0.90%)
Jul 31, 2014 41.42 43.00 41.25 42.02 3,835,421 +0.46(+1.12%)
Jul 30, 2014 47.05 47.17 41.08 41.56 12,612,720 -2.42(-5.51%)
Jul 29, 2014 43.71 44.09 43.45 43.98 2,716,715 +0.05(+0.10%)
Jul 28, 2014 43.57 44.20 43.52 43.94 1,128,019 +0.32(+0.74%)
Jul 25, 2014 44.22 44.43 43.55 43.62 996,346 -0.61(-1.38%)
Jul 24, 2014 43.78 44.31 43.78 44.23 1,278,807 +0.50(+1.14%)
Jul 23, 2014 43.23 43.78 43.15 43.73 1,039,967 +0.21(+0.49%)
Jul 22, 2014 43.24 43.71 43.24 43.52 1,217,764 +0.47(+1.10%)
Jul 21, 2014 43.12 43.23 42.75 43.04 1,063,620 -0.20(-0.46%)
Jul 18, 2014 43.11 43.49 42.82 43.24 1,362,174 +0.36(+0.84%)
Jul 17, 2014 43.07 43.49 42.72 42.88 1,413,570 -0.42(-0.97%)
Jul 16, 2014 44.22 44.22 43.07 43.30 2,093,990 -0.55(-1.25%)
Jul 15, 2014 44.30 44.49 43.83 43.85 1,406,262 -0.57(-1.27%)
Jul 14, 2014 44.19 44.69 44.02 44.42 1,379,575 +0.49(+1.11%)
Jul 11, 2014 43.95 43.97 43.44 43.93 1,520,214 +0.12(+0.28%)
Jul 10, 2014 44.09 44.20 43.37 43.81 2,365,698 -0.39(-0.88%)
Jul 09, 2014 45.62 45.62 43.30 44.20 6,825,642 -2.12(-4.57%)
Jul 08, 2014 46.70 46.80 45.68 46.31 2,407,341 -0.47(-1.01%)
Jul 07, 2014 47.15 47.17 46.72 46.79 1,248,939 -0.34(-0.71%)
Jul 03, 2014 46.71 47.12 47.12 47.12 1,109,649 +0.37(+0.80%)
Jul 02, 2014 46.59 47.06 46.39 46.75 1,083,421 +0.12(+0.26%)
Jul 01, 2014 46.40 46.85 46.19 46.63 1,039,480 +0.11(+0.23%)
Jun 30, 2014 46.11 46.64 46.00 46.52 1,231,988 +0.24(+0.51%)
Jun 27, 2014 45.14 46.37 45.14 46.28 2,364,528 +1.04(+2.30%)
Jun 26, 2014 45.85 45.98 45.19 45.24 1,354,355 -0.55(-1.20%)
Jun 25, 2014 45.72 45.88 45.25 45.79 1,879,272 +0.03(+0.07%)
Jun 24, 2014 45.76 46.64 45.51 45.76 1,916,607 -0.13(-0.28%)
Jun 23, 2014 45.75 46.38 45.75 45.89 1,148,548 +0.02(+0.05%)
Jun 20, 2014 46.72 46.85 45.82 45.87 3,583,535 -0.82(-1.75%)
Jun 19, 2014 46.79 46.82 45.96 46.69 1,545,424 -0.09(-0.20%)
Jun 18, 2014 45.49 46.79 45.46 46.78 1,649,111 +0.57(+1.22%)
Jun 17, 2014 45.66 46.24 45.62 46.21 964,283 +0.55(+1.20%)
Jun 16, 2014 45.16 45.78 45.12 45.66 793,875 +0.39(+0.86%)
Jun 13, 2014 45.57 45.60 44.81 45.27 1,185,150 -0.27(-0.59%)
Jun 12, 2014 45.90 46.09 45.42 45.54 963,608 -0.52(-1.14%)
Jun 11, 2014 45.90 46.14 45.71 46.06 872,646 -0.03(-0.07%)
Jun 10, 2014 45.83 46.18 45.69 46.09 926,387 +0.70(+1.54%)
Jun 06, 2014 44.91 45.56 44.71 45.40 1,495,334 +0.79(+1.77%)
Jun 05, 2014 44.19 44.68 43.99 44.61 749,733 +0.42(+0.96%)
Jun 04, 2014 43.91 44.20 43.69 44.18 1,099,724 +0.20(+0.47%)
Jun 03, 2014 44.23 44.27 43.59 43.98 1,659,279 -0.53(-1.19%)
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.