Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 42.02 42.02 39.93 40.71 6,957,310 -1.32(-3.13%)
Sep 29, 2014 43.17 43.17 42.00 42.02 3,826,353 -1.56(-3.57%)
Sep 26, 2014 43.63 43.91 43.42 43.58 1,872,980 +0.00(+0.00%)
Sep 25, 2014 43.96 44.30 43.45 43.58 2,339,145 -0.39(-0.90%)
Sep 24, 2014 43.58 44.09 43.10 43.97 2,442,286 +0.39(+0.91%)
Sep 23, 2014 43.88 44.25 43.51 43.58 1,724,695 -0.41(-0.93%)
Sep 22, 2014 44.61 44.65 43.87 43.99 2,132,389 -0.73(-1.64%)
Sep 19, 2014 45.36 45.40 44.67 44.72 2,309,720 -0.42(-0.93%)
Sep 18, 2014 44.78 45.30 44.73 45.14 2,245,536 +0.43(+0.95%)
Sep 17, 2014 45.35 45.67 44.58 44.71 2,960,900 -0.43(-0.96%)
Sep 16, 2014 45.16 45.44 44.85 45.15 3,000,565 -0.26(-0.58%)
Sep 15, 2014 46.48 46.77 45.39 45.41 2,243,278 -1.17(-2.51%)
Sep 12, 2014 47.24 47.39 46.39 46.58 1,366,419 -0.77(-1.62%)
Sep 11, 2014 47.14 47.42 46.90 47.35 1,199,384 -0.12(-0.24%)
Sep 10, 2014 47.82 48.00 47.40 47.46 1,326,444 -0.37(-0.78%)
Sep 09, 2014 48.20 48.44 47.75 47.83 1,501,158 -0.55(-1.14%)
Sep 08, 2014 48.57 48.98 48.06 48.38 1,590,619 -0.51(-1.04%)
Sep 05, 2014 48.70 48.93 48.18 48.89 1,332,212 +0.11(+0.22%)
Sep 04, 2014 48.58 49.21 48.58 48.78 1,293,781 +0.22(+0.45%)
Sep 03, 2014 48.81 48.90 48.51 48.57 1,430,446 +0.06(+0.13%)
Sep 02, 2014 48.15 48.71 48.00 48.51 1,248,147 +0.39(+0.80%)
Aug 29, 2014 48.20 48.12 48.12 48.12 1,023,206 +0.19(+0.39%)
Aug 28, 2014 47.66 48.13 47.45 47.93 1,117,650 +0.07(+0.15%)
Aug 27, 2014 47.92 48.04 47.58 47.86 627,307 +0.12(+0.24%)
Aug 26, 2014 48.35 48.39 47.71 47.74 962,369 -0.46(-0.95%)
Aug 25, 2014 48.44 48.62 48.08 48.20 816,417 +0.14(+0.29%)
Aug 22, 2014 48.27 48.29 47.81 48.06 1,213,289 -0.37(-0.77%)
Aug 21, 2014 49.34 49.35 48.42 48.43 1,198,713 -0.78(-1.58%)
Aug 20, 2014 48.50 49.43 48.50 49.21 1,225,854 +0.64(+1.32%)
Aug 19, 2014 48.41 48.62 48.10 48.57 957,072 +0.36(+0.75%)
Aug 18, 2014 48.39 48.50 48.05 48.21 1,087,321 +0.20(+0.42%)
Aug 15, 2014 48.46 48.56 47.63 48.01 1,102,471 -0.20(-0.42%)
Aug 14, 2014 47.95 48.25 47.71 48.21 901,569 +0.15(+0.31%)
Aug 13, 2014 47.95 48.15 47.49 48.06 1,172,978 +0.44(+0.92%)
Aug 12, 2014 47.64 47.99 47.40 47.62 812,565 -0.14(-0.29%)
Aug 11, 2014 47.85 48.07 47.72 47.76 1,059,911 -0.06(-0.13%)
Aug 08, 2014 47.00 47.75 46.96 47.82 1,583,893 +0.90(+1.91%)
Aug 07, 2014 47.33 47.64 46.74 46.93 2,032,121 -0.02(-0.03%)
Aug 06, 2014 47.08 47.40 46.93 46.94 1,787,030 -0.47(-0.99%)
Aug 05, 2014 47.51 48.05 47.35 47.41 2,049,886 -0.49(-1.02%)
Aug 04, 2014 47.31 48.01 47.12 47.90 1,575,475 +0.86(+1.82%)
Aug 01, 2014 47.87 48.06 46.68 47.04 2,507,307 -1.03(-2.15%)
Jul 31, 2014 48.97 49.00 47.51 48.08 3,265,892 -1.74(-3.49%)
Jul 30, 2014 49.96 50.00 49.23 49.81 2,948,553 -0.02(-0.05%)
Jul 29, 2014 50.50 50.94 49.83 49.84 1,297,836 -0.74(-1.47%)
Jul 28, 2014 50.79 50.80 50.02 50.58 1,140,348 -0.27(-0.53%)
Jul 25, 2014 50.37 51.09 50.37 50.85 1,237,295 +0.22(+0.43%)
Jul 24, 2014 50.82 50.93 50.52 50.63 1,203,129 +0.07(+0.14%)
Jul 23, 2014 50.94 50.97 50.39 50.56 966,104 -0.18(-0.35%)
Jul 22, 2014 50.47 50.93 50.41 50.74 1,549,321 +0.67(+1.34%)
Jul 21, 2014 50.20 50.69 49.97 50.07 901,726 -0.27(-0.54%)
Jul 18, 2014 49.75 50.43 49.49 50.34 1,292,841 +0.79(+1.59%)
Jul 17, 2014 50.09 50.72 49.46 49.55 2,175,534 -0.79(-1.56%)
Jul 16, 2014 50.63 50.94 50.27 50.34 2,163,928 -0.15(-0.29%)
Jul 15, 2014 50.80 51.07 50.37 50.49 2,201,965 -0.41(-0.80%)
Jul 14, 2014 51.58 51.58 50.59 50.90 2,017,213 -0.22(-0.44%)
Jul 11, 2014 51.01 51.17 50.74 51.12 1,630,582 +0.03(+0.06%)
Jul 10, 2014 51.21 52.12 50.93 51.09 2,190,461 -0.95(-1.83%)
Jul 09, 2014 51.44 52.05 51.34 52.04 1,456,908 +0.63(+1.23%)
Jul 08, 2014 51.27 51.57 50.73 51.41 1,877,296 -0.13(-0.25%)
Jul 07, 2014 51.58 51.77 51.34 51.54 973,191 -0.22(-0.42%)
Jul 03, 2014 51.45 51.75 51.75 51.75 666,955 +0.30(+0.59%)
Jul 02, 2014 51.03 52.12 51.00 51.45 1,763,807 +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.