Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 44.10 44.25 43.51 43.55 2,462,768 -0.82(-1.86%)
Jul 30, 2014 43.84 44.40 43.73 44.37 2,641,945 +0.67(+1.53%)
Jul 29, 2014 44.07 44.25 43.69 43.71 1,119,526 -0.33(-0.74%)
Jul 28, 2014 43.94 44.13 43.74 44.03 1,526,404 +0.10(+0.23%)
Jul 25, 2014 44.25 44.53 43.83 43.93 1,513,772 -0.48(-1.09%)
Jul 24, 2014 43.64 44.69 43.64 44.42 3,903,250 +0.92(+2.12%)
Jul 23, 2014 43.17 43.57 43.09 43.49 2,495,746 +0.38(+0.87%)
Jul 22, 2014 43.24 43.32 42.96 43.12 2,395,264 -0.06(-0.13%)
Jul 21, 2014 43.29 43.36 43.09 43.17 2,390,329 -0.15(-0.34%)
Jul 18, 2014 43.85 43.99 42.73 43.32 4,997,465 -0.46(-1.06%)
Jul 17, 2014 44.33 44.57 43.78 43.78 3,717,883 -0.76(-1.71%)
Jul 16, 2014 44.62 44.82 44.17 44.54 2,853,650 +0.04(+0.10%)
Jul 15, 2014 44.34 44.59 44.17 44.50 2,002,489 +0.00(+0.00%)
Jul 14, 2014 44.42 44.98 44.32 44.50 2,361,185 +0.29(+0.66%)
Jul 11, 2014 44.64 44.73 44.13 44.21 3,403,424 -0.45(-1.00%)
Jul 10, 2014 44.52 44.93 44.25 44.66 2,357,983 -0.21(-0.46%)
Jul 09, 2014 44.57 45.03 44.49 44.86 2,844,136 +0.38(+0.85%)
Jul 08, 2014 44.76 44.81 44.32 44.49 1,569,142 -0.36(-0.79%)
Jul 07, 2014 44.74 45.06 44.69 44.84 1,190,128 -0.20(-0.44%)
Jul 03, 2014 44.83 45.04 45.04 45.04 1,119,478 +0.23(+0.51%)
Jul 02, 2014 44.94 45.11 44.71 44.81 1,881,623 -0.23(-0.51%)
Jul 01, 2014 44.80 45.23 44.76 45.04 1,600,024 +0.26(+0.59%)
Jun 30, 2014 44.59 44.85 44.45 44.78 2,207,715 +0.20(+0.45%)
Jun 27, 2014 44.34 44.72 44.20 44.58 1,692,463 +0.21(+0.46%)
Jun 26, 2014 44.66 44.70 44.17 44.37 1,700,209 -0.29(-0.65%)
Jun 25, 2014 44.10 44.76 44.10 44.67 1,550,810 +0.43(+0.96%)
Jun 24, 2014 44.43 44.76 44.20 44.24 1,451,036 -0.29(-0.65%)
Jun 23, 2014 44.27 44.57 44.08 44.53 2,159,224 +0.36(+0.80%)
Jun 20, 2014 44.30 44.37 44.06 44.17 3,800,533 +0.04(+0.08%)
Jun 19, 2014 44.40 44.42 43.91 44.14 1,934,400 -0.18(-0.42%)
Jun 18, 2014 44.10 44.42 43.78 44.32 2,159,403 +0.37(+0.84%)
Jun 17, 2014 43.74 44.14 43.63 43.95 2,041,355 +0.10(+0.23%)
Jun 16, 2014 43.62 44.17 43.56 43.85 2,085,101 +0.04(+0.10%)
Jun 13, 2014 44.00 44.00 43.68 43.81 1,656,147 -0.20(-0.45%)
Jun 12, 2014 44.49 44.60 43.92 44.01 1,736,874 -0.67(-1.50%)
Jun 11, 2014 44.74 44.83 44.49 44.68 1,843,906 -0.23(-0.52%)
Jun 10, 2014 45.13 45.23 44.89 44.91 1,235,620 -0.13(-0.28%)
Jun 06, 2014 45.48 45.55 45.01 45.04 1,896,450 -0.26(-0.57%)
Jun 05, 2014 44.90 45.35 44.46 45.30 2,605,986 +0.20(+0.44%)
Jun 04, 2014 44.89 45.21 44.65 45.10 1,287,657 +0.16(+0.35%)
Jun 03, 2014 44.90 44.99 44.66 44.95 1,559,754 +0.04(+0.09%)
Jun 02, 2014 44.68 45.02 44.48 44.90 1,244,400 +0.28(+0.63%)
May 30, 2014 44.46 44.90 44.35 44.62 1,944,425 +0.24(+0.54%)
May 29, 2014 44.56 44.56 44.24 44.38 1,064,548 +0.00(+0.00%)
May 28, 2014 44.61 44.64 44.10 44.38 1,898,969 -0.15(-0.33%)
May 27, 2014 44.67 44.95 44.45 44.53 1,347,331 +0.12(+0.27%)
May 23, 2014 44.27 44.41 44.41 44.41 1,287,664 +0.16(+0.37%)
May 22, 2014 44.03 44.29 43.83 44.24 1,001,399 +0.26(+0.59%)
May 21, 2014 43.97 44.19 43.77 43.98 1,384,851 +0.09(+0.19%)
May 20, 2014 44.46 44.54 43.76 43.90 2,772,073 -0.77(-1.73%)
May 19, 2014 44.38 44.86 44.38 44.67 1,457,012 +0.23(+0.51%)
May 16, 2014 44.10 44.46 43.89 44.44 1,879,868 +0.29(+0.66%)
May 15, 2014 44.51 44.51 43.76 44.15 1,636,637 -0.51(-1.14%)
May 14, 2014 45.11 45.14 44.58 44.66 1,916,469 -0.33(-0.72%)
May 13, 2014 44.86 45.31 44.86 44.99 2,508,727 +0.52(+1.16%)
May 12, 2014 43.93 44.63 43.73 44.47 2,270,526 +0.74(+1.70%)
May 09, 2014 43.50 43.81 42.88 43.73 2,543,155 +0.00(+0.00%)
May 08, 2014 43.18 44.00 42.98 43.73 2,904,843 +0.57(+1.33%)
May 07, 2014 43.42 43.46 42.61 43.15 1,702,068 -0.13(-0.29%)
May 06, 2014 43.37 43.59 43.09 43.28 1,963,868 -0.13(-0.31%)
May 05, 2014 43.16 43.54 42.82 43.42 1,568,658 +0.11(+0.26%)
May 02, 2014 43.45 43.86 43.21 43.30 2,006,198 -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.