Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 44.81 45.24 44.77 45.05 1,599,743 +0.26(+0.59%)
Jun 30, 2014 44.60 44.86 44.46 44.79 2,207,328 +0.20(+0.45%)
Jun 27, 2014 44.35 44.72 44.20 44.59 1,692,167 +0.21(+0.46%)
Jun 26, 2014 44.67 44.71 44.18 44.38 1,699,911 -0.29(-0.65%)
Jun 25, 2014 44.11 44.77 44.11 44.67 1,550,538 +0.43(+0.96%)
Jun 24, 2014 44.44 44.77 44.21 44.25 1,450,782 -0.29(-0.65%)
Jun 23, 2014 44.27 44.58 44.08 44.54 2,158,846 +0.36(+0.80%)
Jun 20, 2014 44.31 44.38 44.07 44.18 3,799,867 +0.04(+0.08%)
Jun 19, 2014 44.41 44.43 43.92 44.15 1,934,061 -0.18(-0.42%)
Jun 18, 2014 44.10 44.42 43.79 44.33 2,159,025 +0.37(+0.84%)
Jun 17, 2014 43.75 44.15 43.64 43.96 2,040,997 +0.10(+0.23%)
Jun 16, 2014 43.63 44.18 43.56 43.86 2,084,736 +0.04(+0.10%)
Jun 13, 2014 44.00 44.00 43.68 43.82 1,655,857 -0.20(-0.45%)
Jun 12, 2014 44.50 44.61 43.93 44.02 1,736,570 -0.67(-1.50%)
Jun 11, 2014 44.74 44.83 44.50 44.69 1,843,583 -0.23(-0.52%)
Jun 10, 2014 45.14 45.24 44.89 44.92 1,235,403 -0.13(-0.28%)
Jun 06, 2014 45.49 45.55 45.02 45.05 1,896,118 -0.25(-0.55%)
Jun 05, 2014 44.90 45.35 44.46 45.30 2,606,136 +0.20(+0.44%)
Jun 04, 2014 44.89 45.20 44.65 45.10 1,287,731 +0.16(+0.35%)
Jun 03, 2014 44.89 44.99 44.66 44.94 1,559,844 +0.04(+0.09%)
Jun 02, 2014 44.67 45.01 44.48 44.90 1,244,472 +0.28(+0.63%)
May 30, 2014 44.45 44.90 44.35 44.62 1,944,537 +0.24(+0.54%)
May 29, 2014 44.56 44.56 44.23 44.38 1,064,609 +0.00(+0.00%)
May 28, 2014 44.60 44.64 44.09 44.38 1,899,079 -0.15(-0.33%)
May 27, 2014 44.67 44.94 44.45 44.53 1,347,409 +0.12(+0.27%)
May 23, 2014 44.27 44.40 44.40 44.40 1,287,738 +0.16(+0.37%)
May 22, 2014 44.03 44.29 43.82 44.24 1,001,457 +0.26(+0.59%)
May 21, 2014 43.97 44.19 43.76 43.98 1,384,931 +0.08(+0.19%)
May 20, 2014 44.45 44.54 43.76 43.90 2,772,233 -0.77(-1.73%)
May 19, 2014 44.38 44.86 44.38 44.67 1,457,096 +0.23(+0.51%)
May 16, 2014 44.10 44.45 43.89 44.44 1,879,977 +0.29(+0.66%)
May 15, 2014 44.51 44.51 43.75 44.15 1,636,732 -0.51(-1.14%)
May 14, 2014 45.11 45.14 44.57 44.66 1,916,579 -0.33(-0.72%)
May 13, 2014 44.86 45.30 44.86 44.99 2,508,871 +0.52(+1.16%)
May 12, 2014 43.92 44.63 43.73 44.47 2,270,657 +0.74(+1.70%)
May 09, 2014 43.50 43.81 42.88 43.73 2,543,302 +0.00(+0.00%)
May 08, 2014 43.17 43.99 42.97 43.73 2,905,011 +0.57(+1.33%)
May 07, 2014 43.41 43.46 42.61 43.15 1,702,167 -0.13(-0.29%)
May 06, 2014 43.36 43.58 43.09 43.28 1,963,981 -0.13(-0.31%)
May 05, 2014 43.16 43.54 42.82 43.41 1,568,749 +0.11(+0.26%)
May 02, 2014 43.45 43.85 43.21 43.30 2,006,314 -0.01(-0.03%)
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.