Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 41.49 41.49 39.42 40.19 7,046,738 -1.30(-3.13%)
Sep 29, 2014 42.62 42.62 41.47 41.49 3,875,536 -1.54(-3.57%)
Sep 26, 2014 43.08 43.35 42.87 43.02 1,897,055 +0.00(+0.00%)
Sep 25, 2014 43.41 43.74 42.90 43.02 2,369,212 -0.39(-0.90%)
Sep 24, 2014 43.02 43.53 42.55 43.41 2,473,679 +0.39(+0.91%)
Sep 23, 2014 43.32 43.69 42.96 43.02 1,746,864 -0.40(-0.93%)
Sep 22, 2014 44.04 44.09 43.31 43.43 2,159,798 -0.73(-1.64%)
Sep 19, 2014 44.79 44.83 44.10 44.15 2,339,409 -0.41(-0.93%)
Sep 18, 2014 44.22 44.72 44.16 44.57 2,274,400 +0.42(+0.95%)
Sep 17, 2014 44.77 45.09 44.01 44.15 2,998,959 -0.43(-0.96%)
Sep 16, 2014 44.59 44.87 44.28 44.58 3,039,133 -0.26(-0.58%)
Sep 15, 2014 45.89 46.17 44.81 44.83 2,272,113 -1.15(-2.51%)
Sep 12, 2014 46.65 46.79 45.80 45.99 1,383,982 -0.76(-1.62%)
Sep 11, 2014 46.55 46.81 46.30 46.74 1,214,801 -0.11(-0.24%)
Sep 10, 2014 47.21 47.39 46.80 46.86 1,343,494 -0.37(-0.78%)
Sep 09, 2014 47.58 47.83 47.14 47.23 1,520,454 -0.54(-1.14%)
Sep 08, 2014 47.95 48.36 47.45 47.77 1,611,065 -0.50(-1.04%)
Sep 05, 2014 48.08 48.31 47.57 48.27 1,349,336 +0.11(+0.22%)
Sep 04, 2014 47.96 48.59 47.96 48.17 1,310,411 +0.21(+0.45%)
Sep 03, 2014 48.19 48.28 47.89 47.95 1,448,833 +0.06(+0.13%)
Sep 02, 2014 47.54 48.10 47.39 47.89 1,264,191 +0.38(+0.80%)
Aug 29, 2014 47.58 47.51 47.51 47.51 1,036,358 +0.18(+0.39%)
Aug 28, 2014 47.06 47.52 46.84 47.33 1,132,017 +0.08(+0.18%)
Aug 27, 2014 47.30 47.42 46.97 47.24 635,530 +0.11(+0.24%)
Aug 26, 2014 47.73 47.76 47.10 47.13 974,984 -0.45(-0.95%)
Aug 25, 2014 47.81 48.00 47.46 47.58 827,119 +0.14(+0.29%)
Aug 22, 2014 47.65 47.67 47.19 47.44 1,229,193 -0.37(-0.77%)
Aug 21, 2014 48.70 48.71 47.80 47.81 1,214,426 -0.77(-1.59%)
Aug 20, 2014 47.87 48.79 47.87 48.58 1,241,923 +0.63(+1.32%)
Aug 19, 2014 47.78 48.00 47.47 47.94 969,618 +0.36(+0.75%)
Aug 18, 2014 47.76 47.87 47.43 47.58 1,101,574 +0.20(+0.42%)
Aug 15, 2014 47.84 47.93 47.01 47.39 1,116,923 -0.20(-0.42%)
Aug 14, 2014 47.33 47.63 47.10 47.58 913,387 +0.14(+0.31%)
Aug 13, 2014 47.33 47.53 46.88 47.44 1,188,354 +0.43(+0.92%)
Aug 12, 2014 47.03 47.37 46.79 47.00 823,217 -0.14(-0.29%)
Aug 11, 2014 47.23 47.45 47.10 47.14 1,073,805 -0.06(-0.13%)
Aug 08, 2014 46.40 47.13 46.36 47.20 1,604,655 +0.88(+1.91%)
Aug 07, 2014 46.72 47.03 46.14 46.32 2,058,759 -0.02(-0.03%)
Aug 06, 2014 46.47 46.79 46.32 46.33 1,810,455 -0.46(-0.99%)
Aug 05, 2014 46.90 47.42 46.73 46.80 2,076,757 -0.48(-1.02%)
Aug 04, 2014 46.70 47.39 46.51 47.28 1,596,127 +0.85(+1.82%)
Aug 01, 2014 47.25 47.44 46.07 46.43 2,540,174 -1.02(-2.15%)
Jul 31, 2014 48.34 48.36 46.89 47.45 3,308,703 -1.72(-3.49%)
Jul 30, 2014 49.31 49.35 48.59 49.17 2,987,204 -0.02(-0.05%)
Jul 29, 2014 49.85 50.28 49.19 49.19 1,314,849 -0.73(-1.47%)
Jul 28, 2014 50.13 50.14 49.37 49.92 1,155,297 -0.27(-0.53%)
Jul 25, 2014 49.72 50.43 49.72 50.19 1,253,514 +0.21(+0.43%)
Jul 24, 2014 50.16 50.27 49.86 49.98 1,218,900 +0.07(+0.14%)
Jul 23, 2014 50.28 50.31 49.74 49.91 978,768 -0.18(-0.35%)
Jul 22, 2014 49.82 50.27 49.76 50.08 1,569,630 +0.66(+1.34%)
Jul 21, 2014 49.55 50.03 49.32 49.42 913,546 -0.27(-0.54%)
Jul 18, 2014 49.11 49.78 48.85 49.69 1,309,788 +0.78(+1.59%)
Jul 17, 2014 49.44 50.06 48.82 48.91 2,204,052 -0.78(-1.56%)
Jul 16, 2014 49.97 50.28 49.62 49.69 2,192,293 -0.14(-0.29%)
Jul 15, 2014 50.14 50.41 49.72 49.83 2,230,830 -0.40(-0.80%)
Jul 14, 2014 50.92 50.92 49.94 50.24 2,043,656 -0.22(-0.44%)
Jul 11, 2014 50.35 50.51 50.08 50.46 1,651,956 +0.03(+0.06%)
Jul 10, 2014 50.55 51.45 50.28 50.43 2,219,174 -0.94(-1.83%)
Jul 09, 2014 50.78 51.38 50.68 51.37 1,476,006 +0.63(+1.23%)
Jul 08, 2014 50.61 50.90 50.07 50.74 1,901,904 -0.13(-0.25%)
Jul 07, 2014 50.92 51.10 50.67 50.87 985,948 -0.21(-0.42%)
Jul 03, 2014 50.79 51.08 51.08 51.08 675,698 +0.30(+0.59%)
Jul 02, 2014 50.37 51.45 50.34 50.79 1,786,928 +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.