Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 42.02 42.02 39.92 40.70 6,958,145 -1.32(-3.13%)
Sep 29, 2014 43.16 43.16 41.99 42.02 3,826,812 -1.55(-3.57%)
Sep 26, 2014 43.63 43.90 43.42 43.57 1,873,205 +0.00(+0.00%)
Sep 25, 2014 43.96 44.30 43.45 43.57 2,339,425 -0.39(-0.90%)
Sep 24, 2014 43.57 44.08 43.09 43.97 2,442,579 +0.39(+0.91%)
Sep 23, 2014 43.87 44.25 43.50 43.57 1,724,902 -0.41(-0.93%)
Sep 22, 2014 44.60 44.65 43.87 43.98 2,132,645 -0.73(-1.64%)
Sep 19, 2014 45.36 45.40 44.66 44.72 2,309,997 -0.42(-0.93%)
Sep 18, 2014 44.78 45.29 44.72 45.13 2,245,806 +0.43(+0.95%)
Sep 17, 2014 45.34 45.66 44.57 44.71 2,961,256 -0.43(-0.96%)
Sep 16, 2014 45.16 45.44 44.85 45.14 3,000,925 -0.26(-0.58%)
Sep 15, 2014 46.47 46.76 45.38 45.41 2,243,547 -1.17(-2.51%)
Sep 12, 2014 47.24 47.39 46.38 46.57 1,366,583 -0.77(-1.62%)
Sep 11, 2014 47.14 47.41 46.89 47.34 1,199,528 -0.12(-0.24%)
Sep 10, 2014 47.81 48.00 47.39 47.46 1,326,603 -0.37(-0.78%)
Sep 09, 2014 48.19 48.43 47.74 47.83 1,501,338 -0.55(-1.14%)
Sep 08, 2014 48.56 48.97 48.06 48.38 1,590,810 -0.51(-1.04%)
Sep 05, 2014 48.69 48.93 48.18 48.89 1,332,372 +0.11(+0.22%)
Sep 04, 2014 48.57 49.20 48.57 48.78 1,293,936 +0.22(+0.45%)
Sep 03, 2014 48.80 48.89 48.50 48.56 1,430,618 +0.06(+0.13%)
Sep 02, 2014 48.14 48.71 47.99 48.50 1,248,297 +0.39(+0.80%)
Aug 29, 2014 48.19 48.11 48.11 48.11 1,023,329 +0.19(+0.39%)
Aug 28, 2014 47.66 48.12 47.44 47.93 1,117,785 +0.07(+0.15%)
Aug 27, 2014 47.92 48.03 47.58 47.85 627,382 +0.12(+0.24%)
Aug 26, 2014 48.35 48.38 47.71 47.74 962,485 -0.46(-0.95%)
Aug 25, 2014 48.43 48.62 48.08 48.19 816,515 +0.14(+0.29%)
Aug 22, 2014 48.26 48.29 47.80 48.06 1,213,434 -0.37(-0.77%)
Aug 21, 2014 49.34 49.34 48.42 48.43 1,198,857 -0.78(-1.58%)
Aug 20, 2014 48.50 49.42 48.50 49.21 1,226,001 +0.64(+1.32%)
Aug 19, 2014 48.40 48.62 48.09 48.57 957,187 +0.36(+0.75%)
Aug 18, 2014 48.38 48.50 48.05 48.20 1,087,451 +0.20(+0.42%)
Aug 15, 2014 48.46 48.55 47.62 48.00 1,102,604 -0.20(-0.42%)
Aug 14, 2014 47.94 48.25 47.71 48.20 901,677 +0.15(+0.31%)
Aug 13, 2014 47.94 48.15 47.48 48.06 1,173,118 +0.44(+0.92%)
Aug 12, 2014 47.64 47.99 47.40 47.62 812,663 -0.14(-0.29%)
Aug 11, 2014 47.85 48.06 47.72 47.75 1,060,038 -0.06(-0.13%)
Aug 08, 2014 47.00 47.75 46.96 47.82 1,584,083 +0.90(+1.91%)
Aug 07, 2014 47.32 47.64 46.73 46.92 2,032,365 -0.02(-0.03%)
Aug 06, 2014 47.07 47.40 46.92 46.94 1,787,244 -0.47(-0.99%)
Aug 05, 2014 47.51 48.04 47.34 47.41 2,050,132 -0.49(-1.02%)
Aug 04, 2014 47.31 48.00 47.11 47.89 1,575,664 +0.86(+1.82%)
Aug 01, 2014 47.86 48.06 46.67 47.04 2,507,607 -1.03(-2.15%)
Jul 31, 2014 48.97 48.99 47.50 48.07 3,266,284 -1.74(-3.49%)
Jul 30, 2014 49.96 49.99 49.22 49.81 2,948,906 -0.02(-0.05%)
Jul 29, 2014 50.50 50.94 49.82 49.83 1,297,992 -0.74(-1.47%)
Jul 28, 2014 50.78 50.79 50.01 50.57 1,140,485 -0.27(-0.53%)
Jul 25, 2014 50.36 51.08 50.36 50.84 1,237,443 +0.22(+0.43%)
Jul 24, 2014 50.81 50.92 50.51 50.63 1,203,273 +0.07(+0.14%)
Jul 23, 2014 50.94 50.97 50.39 50.56 966,219 -0.18(-0.35%)
Jul 22, 2014 50.46 50.92 50.40 50.73 1,549,507 +0.67(+1.34%)
Jul 21, 2014 50.19 50.68 49.96 50.06 901,834 -0.27(-0.54%)
Jul 18, 2014 49.75 50.43 49.48 50.33 1,292,996 +0.79(+1.59%)
Jul 17, 2014 50.09 50.71 49.45 49.55 2,175,795 -0.79(-1.56%)
Jul 16, 2014 50.62 50.94 50.26 50.33 2,164,187 -0.15(-0.29%)
Jul 15, 2014 50.79 51.07 50.36 50.48 2,202,229 -0.41(-0.80%)
Jul 14, 2014 51.58 51.58 50.59 50.89 2,017,455 -0.22(-0.44%)
Jul 11, 2014 51.01 51.16 50.73 51.11 1,630,778 +0.03(+0.06%)
Jul 10, 2014 51.21 52.12 50.93 51.08 2,190,724 -0.95(-1.83%)
Jul 09, 2014 51.44 52.05 51.34 52.03 1,457,083 +0.63(+1.23%)
Jul 08, 2014 51.27 51.56 50.72 51.40 1,877,521 -0.13(-0.25%)
Jul 07, 2014 51.58 51.76 51.33 51.53 973,308 -0.22(-0.42%)
Jul 03, 2014 51.45 51.75 51.75 51.75 667,035 +0.30(+0.59%)
Jul 02, 2014 51.02 52.12 51.00 51.45 1,764,019 +0.42(+0.82%)
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.