Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 44.24 44.74 43.60 43.64 186,127 -1.26(-2.81%)
Jul 30, 2014 45.32 45.32 44.69 44.90 71,636 -0.16(-0.36%)
Jul 29, 2014 45.41 45.64 45.00 45.06 50,322 -0.39(-0.86%)
Jul 28, 2014 46.22 46.30 45.27 45.45 73,784 -0.87(-1.88%)
Jul 25, 2014 46.27 46.75 46.07 46.32 72,137 -0.52(-1.11%)
Jul 24, 2014 47.58 48.25 46.66 46.84 91,893 -0.60(-1.26%)
Jul 23, 2014 47.65 48.05 47.17 47.44 128,828 -0.20(-0.42%)
Jul 22, 2014 47.00 47.97 47.00 47.64 85,754 +0.68(+1.45%)
Jul 21, 2014 46.87 47.16 46.39 46.96 64,953 -0.24(-0.51%)
Jul 18, 2014 45.98 47.24 45.66 47.20 145,635 +1.04(+2.25%)
Jul 17, 2014 46.11 46.89 46.04 46.16 111,769 -0.48(-1.03%)
Jul 16, 2014 47.09 47.09 46.43 46.64 104,269 -0.20(-0.43%)
Jul 15, 2014 47.00 47.36 46.76 46.84 140,640 -0.30(-0.64%)
Jul 14, 2014 47.95 47.95 47.06 47.14 130,630 -0.22(-0.46%)
Jul 11, 2014 47.53 47.75 46.75 47.36 63,302 -0.36(-0.75%)
Jul 10, 2014 47.40 48.42 47.17 47.72 133,489 -0.68(-1.40%)
Jul 09, 2014 48.30 48.68 48.05 48.40 148,602 -0.01(-0.02%)
Jul 08, 2014 47.80 48.57 47.12 48.41 197,661 +0.41(+0.85%)
Jul 07, 2014 48.19 48.62 47.71 48.00 168,367 -1.09(-2.22%)
Jul 03, 2014 47.70 49.09 49.09 49.09 150,300 +1.43(+3.00%)
Jul 02, 2014 47.31 47.66 46.91 47.66 207,665 +0.16(+0.34%)
Jul 01, 2014 46.09 47.62 45.88 47.50 266,939 +1.42(+3.08%)
Jun 30, 2014 44.93 46.09 44.02 46.08 237,365 +0.90(+1.99%)
Jun 27, 2014 43.00 45.20 43.00 45.18 420,400 +3.15(+7.49%)
Jun 26, 2014 43.97 43.97 41.30 42.03 435,021 -2.14(-4.84%)
Jun 25, 2014 43.95 44.53 43.85 44.17 59,346 -0.08(-0.18%)
Jun 24, 2014 43.98 44.77 43.98 44.25 84,690 +0.33(+0.75%)
Jun 23, 2014 44.53 44.69 43.87 43.92 85,362 -0.30(-0.68%)
Jun 20, 2014 44.50 44.78 44.01 44.22 225,274 -0.81(-1.80%)
Jun 19, 2014 45.26 45.35 44.68 45.03 56,989 +0.00(+0.00%)
Jun 18, 2014 44.48 45.06 44.31 45.03 48,667 +0.46(+1.03%)
Jun 17, 2014 43.85 44.75 43.82 44.57 85,176 +0.50(+1.13%)
Jun 16, 2014 44.12 44.21 43.55 44.07 54,596 -0.31(-0.70%)
Jun 13, 2014 45.05 45.06 44.20 44.38 50,396 -0.43(-0.96%)
Jun 12, 2014 45.57 45.81 44.68 44.81 136,447 -0.75(-1.65%)
Jun 11, 2014 45.51 45.78 45.27 45.56 126,442 -0.35(-0.76%)
Jun 10, 2014 45.77 46.01 45.62 45.91 36,705 +1.14(+2.55%)
Jun 06, 2014 44.43 44.98 44.25 44.77 90,727 +0.69(+1.57%)
Jun 05, 2014 43.66 44.61 43.31 44.08 173,404 +0.38(+0.87%)
Jun 04, 2014 43.25 44.10 43.12 43.70 51,610 +0.31(+0.71%)
Jun 03, 2014 43.88 44.30 43.26 43.39 59,267 -0.52(-1.18%)
Jun 02, 2014 44.80 44.80 43.32 43.91 60,939 -0.60(-1.35%)
May 30, 2014 44.42 44.80 44.19 44.51 44,868 +0.30(+0.68%)
May 29, 2014 44.85 44.88 44.13 44.21 49,474 -0.41(-0.92%)
May 28, 2014 44.74 45.00 44.51 44.62 61,874 -0.21(-0.47%)
May 27, 2014 44.27 45.40 44.27 44.83 54,164 +0.94(+2.14%)
May 23, 2014 43.08 43.89 43.89 43.89 61,200 +0.73(+1.69%)
May 22, 2014 42.70 43.28 42.43 43.16 13,564 +0.43(+1.01%)
May 21, 2014 42.64 43.42 42.16 42.73 63,770 +0.22(+0.52%)
May 20, 2014 43.25 43.44 42.07 42.51 103,299 -0.96(-2.21%)
May 19, 2014 42.72 43.71 42.55 43.47 52,629 +0.72(+1.68%)
May 16, 2014 42.54 42.98 42.18 42.75 44,488 +0.15(+0.35%)
May 15, 2014 42.75 42.97 41.98 42.60 86,409 -0.50(-1.16%)
May 14, 2014 44.71 44.86 43.06 43.10 75,441 -1.57(-3.51%)
May 13, 2014 45.71 45.75 44.54 44.67 76,500 -1.13(-2.47%)
May 12, 2014 44.21 46.12 43.85 45.80 119,223 +1.91(+4.35%)
May 09, 2014 43.22 44.12 43.11 43.89 74,125 +0.44(+1.01%)
May 08, 2014 44.02 44.77 43.31 43.45 72,931 -0.58(-1.32%)
May 07, 2014 43.37 44.10 42.89 44.03 81,696 +0.83(+1.92%)
May 06, 2014 44.44 44.98 43.17 43.20 75,783 -1.57(-3.51%)
May 05, 2014 44.21 44.92 43.79 44.77 92,964 +0.12(+0.27%)
May 02, 2014 44.29 45.00 44.11 44.65 72,036 +0.50(+1.13%)
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.