Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 46.60 47.01 46.58 47.01 26,948 +0.28(+0.60%)
Sep 29, 2014 46.60 46.84 46.60 46.73 10,596 +0.08(+0.17%)
Sep 26, 2014 46.25 46.76 46.06 46.65 140,809 +0.41(+0.88%)
Sep 25, 2014 46.65 46.65 46.17 46.25 13,056 -0.38(-0.81%)
Sep 24, 2014 46.49 46.68 46.16 46.63 10,482 +0.03(+0.06%)
Sep 23, 2014 46.87 46.87 46.49 46.60 8,393 -0.28(-0.60%)
Sep 22, 2014 47.38 47.38 46.80 46.88 10,299 -0.48(-1.01%)
Sep 19, 2014 47.22 47.36 47.11 47.36 8,264 +0.22(+0.46%)
Sep 18, 2014 47.14 47.22 46.87 47.14 8,543 +0.16(+0.35%)
Sep 17, 2014 46.98 47.04 46.84 46.98 9,281 +0.11(+0.23%)
Sep 16, 2014 46.49 47.01 46.49 46.87 211,826 +0.29(+0.62%)
Sep 15, 2014 46.84 46.84 46.38 46.58 8,516 -0.16(-0.33%)
Sep 12, 2014 47.41 47.41 46.54 46.73 11,613 -0.60(-1.26%)
Sep 11, 2014 47.22 47.33 47.10 47.33 7,901 -0.11(-0.23%)
Sep 10, 2014 47.38 47.44 47.28 47.44 12,996 -0.03(-0.06%)
Sep 09, 2014 47.17 47.47 47.17 47.47 11,892 +0.08(+0.17%)
Sep 08, 2014 47.22 47.38 47.22 47.38 8,866 +0.03(+0.06%)
Sep 05, 2014 47.17 47.36 47.13 47.36 13,139 +0.11(+0.24%)
Sep 04, 2014 47.38 47.41 47.17 47.24 11,740 -0.20(-0.41%)
Sep 03, 2014 47.49 47.49 47.36 47.44 12,798 +0.01(+0.02%)
Sep 02, 2014 47.57 47.60 47.38 47.43 5,969 -0.17(-0.37%)
Aug 29, 2014 47.44 47.60 47.60 47.60 8,779 +0.27(+0.57%)
Aug 28, 2014 47.30 47.36 47.20 47.33 13,133 +0.03(+0.06%)
Aug 27, 2014 47.17 47.30 47.17 47.30 13,527 +0.14(+0.30%)
Aug 26, 2014 47.03 47.22 47.03 47.16 26,112 +0.13(+0.27%)
Aug 25, 2014 46.90 47.06 46.76 47.03 19,340 +0.22(+0.46%)
Aug 22, 2014 46.98 46.98 46.73 46.82 16,828 -0.14(-0.29%)
Aug 21, 2014 46.92 46.98 46.76 46.95 10,568 -0.03(-0.06%)
Aug 20, 2014 46.76 47.01 46.73 46.98 10,391 +0.22(+0.46%)
Aug 19, 2014 46.90 46.90 46.71 46.76 13,204 +0.11(+0.23%)
Aug 18, 2014 47.01 47.01 46.35 46.65 16,528 +0.05(+0.12%)
Aug 15, 2014 46.71 46.73 46.40 46.60 8,847 +0.24(+0.53%)
Aug 14, 2014 46.30 46.45 46.30 46.35 9,970 +0.24(+0.53%)
Aug 13, 2014 46.16 46.33 45.79 46.11 12,176 +0.22(+0.47%)
Aug 12, 2014 46.08 46.08 45.76 45.89 32,196 -0.16(-0.35%)
Aug 11, 2014 45.62 46.38 45.62 46.06 13,864 +0.98(+2.18%)
Aug 08, 2014 45.05 45.11 44.81 45.07 17,700 +0.07(+0.16%)
Aug 07, 2014 45.13 45.24 44.81 45.00 10,084 +0.04(+0.09%)
Aug 06, 2014 45.01 45.07 44.88 44.96 13,679 -0.16(-0.36%)
Aug 05, 2014 45.68 45.68 45.07 45.12 10,183 -0.53(-1.17%)
Aug 04, 2014 45.12 45.65 45.04 45.65 62,925 +0.53(+1.18%)
Aug 01, 2014 45.04 45.25 44.85 45.12 288,555 -0.13(-0.30%)
Jul 31, 2014 45.63 45.63 45.15 45.25 17,901 -0.53(-1.17%)
Jul 30, 2014 46.24 46.24 45.63 45.79 18,285 -0.35(-0.75%)
Jul 29, 2014 46.35 46.40 46.04 46.13 11,277 -0.05(-0.12%)
Jul 28, 2014 46.29 46.32 46.11 46.19 6,622 -0.03(-0.06%)
Jul 25, 2014 46.24 46.35 46.16 46.21 19,500 -0.13(-0.28%)
Jul 24, 2014 46.62 46.64 46.34 46.34 11,957 -0.11(-0.24%)
Jul 23, 2014 46.32 46.62 46.32 46.46 11,832 +0.05(+0.12%)
Jul 22, 2014 46.24 46.40 46.24 46.40 15,963 +0.22(+0.48%)
Jul 21, 2014 46.21 46.29 46.03 46.18 12,123 +0.07(+0.15%)
Jul 18, 2014 46.24 46.28 46.08 46.11 18,388 -0.05(-0.12%)
Jul 17, 2014 46.07 46.24 46.00 46.16 23,653 +0.03(+0.06%)
Jul 16, 2014 45.84 46.13 45.84 46.13 18,985 +0.27(+0.58%)
Jul 15, 2014 45.63 45.95 45.63 45.87 16,539 +0.11(+0.23%)
Jul 14, 2014 46.08 46.08 45.76 45.76 15,821 -0.11(-0.23%)
Jul 11, 2014 45.73 45.87 45.65 45.87 13,468 +0.13(+0.29%)
Jul 10, 2014 45.68 45.73 45.57 45.73 9,812 -0.05(-0.12%)
Jul 09, 2014 45.68 45.79 45.31 45.79 11,464 +0.32(+0.71%)
Jul 08, 2014 45.63 45.64 45.39 45.47 14,221 -0.16(-0.35%)
Jul 07, 2014 45.97 46.03 45.52 45.63 14,841 -0.40(-0.87%)
Jul 03, 2014 46.19 46.03 46.03 46.03 8,342 -0.27(-0.58%)
Jul 02, 2014 46.59 46.59 46.14 46.29 13,516 -0.16(-0.35%)
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.