Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 42.79 42.86 41.77 41.77 300,394 -0.94(-2.20%)
Sep 29, 2014 42.78 43.01 42.52 42.71 54,801 -0.50(-1.16%)
Sep 26, 2014 43.23 43.46 42.86 43.21 58,135 +0.02(+0.05%)
Sep 25, 2014 43.55 43.63 42.65 43.19 104,435 -0.65(-1.48%)
Sep 24, 2014 43.78 44.08 43.00 43.84 86,121 +0.29(+0.67%)
Sep 23, 2014 43.87 44.23 43.24 43.55 118,458 -0.45(-1.02%)
Sep 22, 2014 44.08 44.24 43.75 44.00 143,053 -0.35(-0.79%)
Sep 19, 2014 44.63 44.65 44.09 44.35 160,529 -0.25(-0.56%)
Sep 18, 2014 44.37 44.77 44.22 44.60 60,737 +0.27(+0.61%)
Sep 17, 2014 44.34 44.81 44.18 44.33 62,070 +0.08(+0.18%)
Sep 16, 2014 44.06 44.58 44.06 44.25 97,421 +0.12(+0.27%)
Sep 15, 2014 44.90 45.04 44.11 44.13 111,844 -0.82(-1.82%)
Sep 12, 2014 45.27 45.27 44.85 44.95 82,098 -0.20(-0.44%)
Sep 11, 2014 44.85 45.35 44.85 45.15 97,757 +0.03(+0.07%)
Sep 10, 2014 44.80 45.14 44.40 45.12 66,401 +0.33(+0.74%)
Sep 09, 2014 45.12 45.21 44.58 44.79 99,996 -0.41(-0.91%)
Sep 08, 2014 45.49 45.79 45.07 45.20 75,143 -0.46(-1.01%)
Sep 05, 2014 45.48 46.00 45.47 45.66 80,048 -0.01(-0.02%)
Sep 04, 2014 45.79 46.24 45.51 45.67 54,578 +0.05(+0.11%)
Sep 03, 2014 46.27 46.41 45.37 45.62 127,474 -0.68(-1.47%)
Sep 02, 2014 46.54 46.79 46.19 46.30 103,405 -0.04(-0.09%)
Aug 29, 2014 46.51 46.34 46.34 46.34 93,100 -0.25(-0.54%)
Aug 28, 2014 46.69 46.98 46.38 46.59 80,770 -0.44(-0.94%)
Aug 27, 2014 46.56 47.46 46.45 47.03 124,016 +0.52(+1.12%)
Aug 26, 2014 45.74 46.62 45.74 46.51 99,802 +0.66(+1.44%)
Aug 25, 2014 45.74 46.07 45.37 45.85 77,838 +0.24(+0.53%)
Aug 22, 2014 46.94 46.94 45.55 45.61 96,903 -1.46(-3.10%)
Aug 21, 2014 46.21 47.18 45.24 47.07 227,538 +0.86(+1.86%)
Aug 20, 2014 46.60 46.60 46.08 46.21 89,934 -0.63(-1.35%)
Aug 19, 2014 46.50 46.98 46.34 46.84 94,979 +0.39(+0.84%)
Aug 18, 2014 46.30 46.55 46.13 46.45 98,291 +0.78(+1.71%)
Aug 15, 2014 45.91 46.34 45.11 45.67 142,741 +0.26(+0.57%)
Aug 14, 2014 45.50 45.73 44.76 45.41 55,211 +0.08(+0.18%)
Aug 13, 2014 44.97 45.59 44.97 45.33 53,328 +0.36(+0.80%)
Aug 12, 2014 44.93 45.26 44.64 44.97 57,226 -0.13(-0.29%)
Aug 11, 2014 44.59 45.76 44.51 45.10 83,253 +0.56(+1.26%)
Aug 08, 2014 43.90 44.56 43.78 44.54 70,607 +0.69(+1.57%)
Aug 07, 2014 44.07 44.32 43.70 43.85 106,876 -0.20(-0.45%)
Aug 06, 2014 42.88 44.60 42.88 44.05 145,860 +0.81(+1.87%)
Aug 05, 2014 42.40 43.73 42.38 43.24 225,690 +0.68(+1.60%)
Aug 04, 2014 43.15 43.50 42.51 42.56 189,114 -0.43(-1.00%)
Aug 01, 2014 43.76 44.63 42.62 42.99 276,291 -0.65(-1.49%)
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%)
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.