Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 41.48 41.48 39.41 40.18 7,047,699 -1.30(-3.13%)
Sep 29, 2014 42.61 42.61 41.46 41.48 3,876,065 -1.54(-3.57%)
Sep 26, 2014 43.07 43.35 42.87 43.02 1,897,314 +0.00(+0.00%)
Sep 25, 2014 43.40 43.74 42.90 43.02 2,369,535 -0.39(-0.90%)
Sep 24, 2014 43.02 43.52 42.54 43.41 2,474,016 +0.39(+0.91%)
Sep 23, 2014 43.32 43.68 42.95 43.02 1,747,102 -0.40(-0.93%)
Sep 22, 2014 44.03 44.08 43.31 43.42 2,160,093 -0.73(-1.64%)
Sep 19, 2014 44.78 44.82 44.10 44.15 2,339,728 -0.41(-0.93%)
Sep 18, 2014 44.21 44.71 44.16 44.56 2,274,710 +0.42(+0.95%)
Sep 17, 2014 44.77 45.08 44.00 44.14 2,999,368 -0.43(-0.96%)
Sep 16, 2014 44.58 44.86 44.28 44.57 3,039,548 -0.26(-0.58%)
Sep 15, 2014 45.88 46.17 44.81 44.83 2,272,423 -1.15(-2.51%)
Sep 12, 2014 46.64 46.78 45.79 45.98 1,384,171 -0.76(-1.62%)
Sep 11, 2014 46.54 46.81 46.30 46.74 1,214,967 -0.11(-0.24%)
Sep 10, 2014 47.20 47.39 46.79 46.85 1,343,677 -0.37(-0.78%)
Sep 09, 2014 47.58 47.82 47.14 47.22 1,520,661 -0.54(-1.14%)
Sep 08, 2014 47.95 48.35 47.45 47.76 1,611,285 -0.50(-1.04%)
Sep 05, 2014 48.07 48.30 47.56 48.27 1,349,520 +0.11(+0.22%)
Sep 04, 2014 47.95 48.58 47.95 48.16 1,310,590 +0.21(+0.45%)
Sep 03, 2014 48.18 48.27 47.88 47.95 1,449,031 +0.06(+0.13%)
Sep 02, 2014 47.53 48.09 47.38 47.88 1,264,363 +0.38(+0.80%)
Aug 29, 2014 47.58 47.50 47.50 47.50 1,036,499 +0.18(+0.39%)
Aug 28, 2014 47.05 47.51 46.84 47.32 1,132,171 +0.08(+0.18%)
Aug 27, 2014 47.30 47.41 46.96 47.23 635,616 +0.11(+0.24%)
Aug 26, 2014 47.72 47.75 47.09 47.12 975,117 -0.45(-0.95%)
Aug 25, 2014 47.81 47.99 47.46 47.57 827,232 +0.14(+0.29%)
Aug 22, 2014 47.64 47.66 47.18 47.43 1,229,361 -0.37(-0.77%)
Aug 21, 2014 48.70 48.71 47.79 47.80 1,214,592 -0.77(-1.59%)
Aug 20, 2014 47.87 48.78 47.87 48.57 1,242,092 +0.63(+1.32%)
Aug 19, 2014 47.78 47.99 47.47 47.94 969,750 +0.36(+0.75%)
Aug 18, 2014 47.75 47.87 47.43 47.58 1,101,724 +0.20(+0.42%)
Aug 15, 2014 47.83 47.92 47.01 47.38 1,117,075 -0.20(-0.42%)
Aug 14, 2014 47.32 47.62 47.09 47.58 913,512 +0.14(+0.31%)
Aug 13, 2014 47.32 47.52 46.87 47.43 1,188,515 +0.43(+0.92%)
Aug 12, 2014 47.02 47.36 46.78 47.00 823,329 -0.14(-0.29%)
Aug 11, 2014 47.23 47.44 47.10 47.14 1,073,951 -0.06(-0.13%)
Aug 08, 2014 46.39 47.13 46.35 47.20 1,604,874 +0.88(+1.91%)
Aug 07, 2014 46.71 47.02 46.13 46.31 2,059,040 -0.02(-0.03%)
Aug 06, 2014 46.46 46.78 46.31 46.33 1,810,702 -0.46(-0.99%)
Aug 05, 2014 46.89 47.42 46.73 46.79 2,077,040 -0.48(-1.02%)
Aug 04, 2014 46.69 47.38 46.50 47.27 1,596,345 +0.85(+1.82%)
Aug 01, 2014 47.24 47.43 46.07 46.43 2,540,520 -1.02(-2.15%)
Jul 31, 2014 48.33 48.36 46.88 47.45 3,309,153 -1.72(-3.49%)
Jul 30, 2014 49.31 49.35 48.58 49.16 2,987,611 -0.02(-0.05%)
Jul 29, 2014 49.84 50.28 49.18 49.19 1,315,028 -0.73(-1.47%)
Jul 28, 2014 50.12 50.13 49.36 49.92 1,155,454 -0.27(-0.53%)
Jul 25, 2014 49.71 50.42 49.71 50.18 1,253,684 +0.21(+0.43%)
Jul 24, 2014 50.15 50.26 49.86 49.97 1,219,066 +0.07(+0.14%)
Jul 23, 2014 50.28 50.31 49.73 49.90 978,901 -0.18(-0.35%)
Jul 22, 2014 49.81 50.26 49.75 50.08 1,569,844 +0.66(+1.34%)
Jul 21, 2014 49.54 50.02 49.32 49.41 913,670 -0.27(-0.54%)
Jul 18, 2014 49.10 49.77 48.84 49.68 1,309,966 +0.78(+1.59%)
Jul 17, 2014 49.44 50.05 48.81 48.90 2,204,352 -0.78(-1.56%)
Jul 16, 2014 49.96 50.28 49.61 49.68 2,192,592 -0.14(-0.29%)
Jul 15, 2014 50.13 50.41 49.71 49.83 2,231,134 -0.40(-0.80%)
Jul 14, 2014 50.91 50.91 49.93 50.23 2,043,934 -0.22(-0.44%)
Jul 11, 2014 50.34 50.50 50.08 50.45 1,652,182 +0.03(+0.06%)
Jul 10, 2014 50.54 51.44 50.27 50.42 2,219,477 -0.94(-1.83%)
Jul 09, 2014 50.77 51.37 50.67 51.36 1,476,207 +0.62(+1.23%)
Jul 08, 2014 50.60 50.89 50.06 50.73 1,902,164 -0.13(-0.25%)
Jul 07, 2014 50.91 51.09 50.66 50.86 986,083 -0.21(-0.42%)
Jul 03, 2014 50.78 51.08 51.08 51.08 675,790 +0.30(+0.59%)
Jul 02, 2014 50.36 51.44 50.34 50.78 1,787,172 +0.41(+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.