Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 46.68 46.82 46.11 46.29 91,037 +0.06(+0.13%)
Jul 30, 2014 46.48 46.65 46.00 46.23 36,896 -0.32(-0.70%)
Jul 29, 2014 46.68 46.77 46.42 46.56 126,577 +0.74(+1.61%)
Jul 28, 2014 45.48 45.82 45.38 45.82 39,406 +0.32(+0.71%)
Jul 25, 2014 45.54 45.65 45.38 45.49 44,227 -0.04(-0.09%)
Jul 24, 2014 45.40 45.64 45.34 45.53 58,826 +1.35(+3.07%)
Jul 23, 2014 44.38 44.41 44.13 44.18 27,256 +0.16(+0.36%)
Jul 22, 2014 44.16 44.16 43.99 44.02 20,692 +0.81(+1.86%)
Jul 21, 2014 42.89 43.38 42.89 43.22 36,890 -0.52(-1.20%)
Jul 18, 2014 43.76 43.93 43.63 43.74 31,958 +0.26(+0.59%)
Jul 17, 2014 43.76 43.89 43.47 43.48 28,485 -0.88(-1.98%)
Jul 16, 2014 44.20 44.36 44.11 44.36 38,243 +0.19(+0.43%)
Jul 15, 2014 44.04 44.20 43.79 44.17 35,756 +0.56(+1.30%)
Jul 14, 2014 43.45 43.70 43.27 43.61 50,208 +1.56(+3.71%)
Jul 11, 2014 41.72 42.11 41.66 42.05 63,650 +0.12(+0.30%)
Jul 10, 2014 41.55 41.92 41.50 41.92 22,698 -0.17(-0.39%)
Jul 09, 2014 41.88 42.10 41.80 42.09 69,649 +0.11(+0.26%)
Jul 08, 2014 42.24 42.29 41.98 41.98 22,764 -0.21(-0.49%)
Jul 07, 2014 42.16 42.22 42.05 42.19 21,939 -0.12(-0.27%)
Jul 03, 2014 42.10 42.30 42.30 42.30 25,397 -0.07(-0.16%)
Jul 02, 2014 42.22 42.44 42.15 42.37 54,118 +1.52(+3.72%)
Jul 01, 2014 40.84 40.96 40.71 40.85 24,893 +0.18(+0.45%)
Jun 30, 2014 40.70 40.80 40.49 40.67 40,438 +0.22(+0.53%)
Jun 27, 2014 39.95 40.45 39.95 40.45 85,166 +0.29(+0.72%)
Jun 26, 2014 40.32 40.35 40.15 40.16 77,759 -0.02(-0.06%)
Jun 25, 2014 40.02 40.19 39.91 40.18 49,879 -0.72(-1.77%)
Jun 24, 2014 41.16 41.31 40.84 40.91 39,973 +0.61(+1.53%)
Jun 23, 2014 40.39 40.50 40.26 40.29 34,028 -0.29(-0.72%)
Jun 20, 2014 40.80 40.88 40.53 40.58 47,129 -0.61(-1.47%)
Jun 19, 2014 41.10 41.39 41.10 41.19 38,320 -0.25(-0.60%)
Jun 18, 2014 41.21 41.54 41.02 41.44 27,436 -0.06(-0.14%)
Jun 17, 2014 41.27 41.65 41.26 41.50 26,141 +0.24(+0.58%)
Jun 16, 2014 41.23 41.37 41.03 41.26 25,310 -0.18(-0.44%)
Jun 13, 2014 41.32 41.63 41.26 41.44 25,955 +0.10(+0.24%)
Jun 12, 2014 41.51 41.59 41.17 41.34 47,591 +0.15(+0.36%)
Jun 11, 2014 41.50 41.50 41.12 41.19 29,395 -0.36(-0.86%)
Jun 10, 2014 41.38 41.56 41.31 41.55 65,833 +0.23(+0.56%)
Jun 06, 2014 41.54 41.54 41.24 41.31 49,772 +0.19(+0.46%)
Jun 05, 2014 41.07 41.21 40.92 41.12 63,840 +0.54(+1.33%)
Jun 04, 2014 40.82 40.84 40.52 40.58 42,089 -0.48(-1.17%)
Jun 03, 2014 40.86 41.15 40.83 41.07 52,952 -0.35(-0.84%)
Jun 02, 2014 41.40 41.54 41.30 41.41 60,945 +0.31(+0.76%)
May 30, 2014 41.07 41.26 40.95 41.10 66,489 +0.42(+1.04%)
May 29, 2014 40.80 40.80 40.57 40.68 23,879 -0.02(-0.06%)
May 28, 2014 40.71 40.92 40.61 40.70 59,719 +0.36(+0.88%)
May 27, 2014 40.33 40.50 40.06 40.35 54,326 -0.22(-0.54%)
May 23, 2014 40.34 40.57 40.57 40.57 78,944 -0.53(-1.28%)
May 22, 2014 41.24 41.25 41.02 41.09 15,882 -0.15(-0.37%)
May 21, 2014 41.41 41.43 41.17 41.25 40,228 +0.28(+0.67%)
May 20, 2014 40.96 41.20 40.91 40.97 47,332 -0.49(-1.19%)
May 19, 2014 41.51 41.69 41.17 41.47 111,688 -1.00(-2.35%)
May 16, 2014 42.11 42.52 41.96 42.46 95,057 +1.09(+2.63%)
May 15, 2014 41.38 41.47 41.18 41.38 80,639 -0.79(-1.88%)
May 14, 2014 42.60 42.63 42.10 42.17 103,234 -0.35(-0.82%)
May 13, 2014 42.59 42.65 41.36 42.52 55,573 -0.32(-0.74%)
May 12, 2014 42.57 42.89 42.55 42.84 88,932 +0.15(+0.36%)
May 09, 2014 43.16 43.45 42.55 42.68 38,918 -0.88(-2.01%)
May 08, 2014 43.64 43.78 43.45 43.56 109,741 +1.60(+3.81%)
May 07, 2014 41.65 41.96 41.60 41.96 42,736 +0.34(+0.82%)
May 06, 2014 41.39 41.76 41.35 41.62 53,966 +0.21(+0.51%)
May 05, 2014 41.49 41.49 41.19 41.41 44,345 +0.01(+0.02%)
May 02, 2014 41.37 41.52 41.18 41.40 96,301 +0.42(+1.03%)
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.