Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 43.14 43.14 42.62 42.76 701,844 -0.27(-0.63%)
Sep 29, 2014 42.80 43.09 42.50 43.03 1,223,031 +0.21(+0.49%)
Sep 26, 2014 42.55 43.08 42.53 42.82 874,142 +0.20(+0.47%)
Sep 25, 2014 43.30 43.44 42.62 42.62 902,559 -0.82(-1.89%)
Sep 24, 2014 43.06 43.50 42.79 43.44 1,010,303 +0.25(+0.58%)
Sep 23, 2014 43.27 43.45 43.16 43.19 611,608 -0.03(-0.07%)
Sep 22, 2014 43.13 43.51 43.04 43.22 792,387 -0.12(-0.28%)
Sep 19, 2014 43.95 43.97 43.35 43.34 1,217,597 -0.58(-1.32%)
Sep 18, 2014 43.76 44.02 43.63 43.92 567,682 +0.37(+0.85%)
Sep 17, 2014 43.82 43.97 43.49 43.55 632,929 -0.31(-0.71%)
Sep 16, 2014 43.78 43.94 43.41 43.86 614,190 +0.18(+0.41%)
Sep 15, 2014 43.66 43.69 43.50 43.68 606,010 +0.08(+0.18%)
Sep 12, 2014 43.76 43.93 43.47 43.60 966,635 -0.31(-0.71%)
Sep 11, 2014 44.34 44.40 43.90 43.91 797,094 -1.20(-2.66%)
Sep 10, 2014 44.84 45.17 44.83 45.11 901,950 +0.20(+0.45%)
Sep 09, 2014 44.67 44.92 44.50 44.91 1,071,721 +0.09(+0.20%)
Sep 08, 2014 45.17 45.17 44.80 44.82 567,003 -0.43(-0.95%)
Sep 05, 2014 45.25 45.34 45.16 45.25 580,647 -0.06(-0.13%)
Sep 04, 2014 45.48 45.57 45.24 45.31 537,421 +0.04(+0.09%)
Sep 03, 2014 45.06 45.37 44.98 45.27 748,857 +0.25(+0.56%)
Sep 02, 2014 44.91 45.01 44.88 45.02 625,158 +0.00(+0.00%)
Aug 29, 2014 45.09 45.02 45.02 45.02 697,900 -0.04(-0.09%)
Aug 28, 2014 44.94 45.10 44.90 45.06 605,703 +0.04(+0.09%)
Aug 27, 2014 44.73 45.14 44.57 45.02 911,439 +0.46(+1.03%)
Aug 26, 2014 44.40 44.68 44.40 44.56 661,641 +0.18(+0.41%)
Aug 25, 2014 44.31 44.49 44.21 44.38 560,994 -0.02(-0.05%)
Aug 22, 2014 44.53 44.57 44.19 44.40 705,138 -0.02(-0.05%)
Aug 21, 2014 44.39 44.56 44.28 44.42 670,290 +0.12(+0.27%)
Aug 20, 2014 44.31 44.31 44.07 44.30 786,212 +0.04(+0.09%)
Aug 19, 2014 44.25 44.31 44.15 44.26 840,947 -0.02(-0.05%)
Aug 18, 2014 44.48 44.52 44.23 44.28 631,971 -0.05(-0.11%)
Aug 15, 2014 44.60 44.77 44.04 44.33 455,852 -0.19(-0.43%)
Aug 14, 2014 44.31 44.54 44.21 44.52 400,246 +0.36(+0.82%)
Aug 13, 2014 44.36 44.36 44.08 44.16 432,493 -0.11(-0.25%)
Aug 12, 2014 44.26 44.49 44.13 44.27 883,587 -0.07(-0.16%)
Aug 11, 2014 44.06 44.35 43.95 44.34 648,892 +0.39(+0.89%)
Aug 08, 2014 44.35 44.36 43.77 43.95 1,136,891 -0.51(-1.15%)
Aug 07, 2014 44.94 44.95 44.20 44.46 798,641 -0.31(-0.69%)
Aug 06, 2014 44.91 44.93 44.64 44.77 1,006,480 -0.21(-0.47%)
Aug 05, 2014 45.00 45.15 44.76 44.98 884,457 -0.02(-0.04%)
Aug 04, 2014 45.00 45.09 44.79 45.00 869,506 +0.07(+0.16%)
Aug 01, 2014 45.24 45.48 44.86 44.93 1,008,708 -0.35(-0.77%)
Jul 31, 2014 45.53 45.66 45.24 45.28 905,219 -0.35(-0.77%)
Jul 30, 2014 45.67 45.80 45.49 45.63 913,788 -0.09(-0.20%)
Jul 29, 2014 45.88 46.07 45.71 45.72 1,303,804 -0.08(-0.17%)
Jul 28, 2014 45.51 45.87 45.45 45.80 451,477 +0.19(+0.42%)
Jul 25, 2014 46.17 46.23 45.50 45.61 767,807 -0.55(-1.19%)
Jul 24, 2014 46.46 46.50 46.15 46.16 652,516 -0.25(-0.54%)
Jul 23, 2014 45.90 46.45 45.77 46.41 784,296 +0.73(+1.60%)
Jul 22, 2014 45.38 45.75 45.29 45.68 565,680 +0.33(+0.73%)
Jul 21, 2014 45.38 45.40 45.19 45.35 441,527 -0.16(-0.35%)
Jul 18, 2014 45.48 45.72 45.39 45.51 434,084 +0.15(+0.33%)
Jul 17, 2014 45.40 45.78 45.18 45.36 926,280 -0.13(-0.29%)
Jul 16, 2014 44.94 45.51 44.90 45.49 1,753,180 +0.51(+1.13%)
Jul 15, 2014 45.70 45.70 44.93 44.98 867,864 -0.71(-1.55%)
Jul 14, 2014 45.51 45.73 45.41 45.69 505,686 +0.21(+0.46%)
Jul 11, 2014 45.34 45.51 45.17 45.48 380,766 +0.01(+0.02%)
Jul 10, 2014 45.01 45.54 44.99 45.47 620,017 +0.18(+0.40%)
Jul 09, 2014 44.97 45.32 44.90 45.29 543,221 +0.41(+0.91%)
Jul 08, 2014 45.13 45.15 44.51 44.88 971,678 -0.27(-0.60%)
Jul 07, 2014 45.48 45.57 44.96 45.15 853,912 -0.45(-0.99%)
Jul 03, 2014 45.36 45.60 45.60 45.60 256,700 +0.40(+0.88%)
Jul 02, 2014 45.54 45.61 45.07 45.20 626,365 -0.41(-0.90%)
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.