Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 49.22 49.61 49.61 49.61 4,451,929 +0.46(+0.93%)
Aug 28, 2014 48.70 49.24 48.66 49.16 2,792,914 +0.25(+0.52%)
Aug 27, 2014 48.58 48.92 48.54 48.90 2,818,706 +0.41(+0.84%)
Aug 26, 2014 48.90 49.03 48.43 48.49 3,161,310 -0.44(-0.90%)
Aug 25, 2014 49.07 49.30 48.89 48.93 2,682,247 +0.07(+0.15%)
Aug 22, 2014 49.27 49.52 48.68 48.86 3,755,493 -0.11(-0.23%)
Aug 21, 2014 48.82 49.20 48.71 48.97 3,022,744 +0.19(+0.38%)
Aug 20, 2014 48.67 48.85 48.49 48.79 3,092,068 -0.08(-0.16%)
Aug 19, 2014 48.39 48.89 48.39 48.87 3,263,179 +0.53(+1.10%)
Aug 18, 2014 48.48 48.71 48.22 48.34 2,723,271 +0.00(+0.00%)
Aug 15, 2014 48.20 48.74 48.18 48.34 4,446,954 +0.01(+0.01%)
Aug 14, 2014 47.58 48.34 47.58 48.33 5,349,847 +0.77(+1.62%)
Aug 13, 2014 47.47 47.69 47.23 47.56 3,194,430 +0.23(+0.49%)
Aug 12, 2014 47.50 47.69 47.25 47.33 4,294,635 -0.13(-0.28%)
Aug 11, 2014 47.74 47.91 47.41 47.46 3,192,562 -0.11(-0.24%)
Aug 08, 2014 47.04 47.53 47.03 47.57 4,157,835 +0.76(+1.63%)
Aug 07, 2014 46.60 47.45 46.45 46.81 5,440,557 +0.50(+1.09%)
Aug 06, 2014 46.99 47.01 46.07 46.31 10,658,017 -0.76(-1.61%)
Aug 05, 2014 47.42 47.87 46.86 47.06 4,628,510 -0.81(-1.69%)
Aug 04, 2014 48.36 48.38 46.98 47.87 6,718,905 -0.49(-1.01%)
Aug 01, 2014 47.90 48.65 47.84 48.36 5,972,770 +0.54(+1.12%)
Jul 31, 2014 48.14 48.47 47.78 47.83 4,838,327 -0.61(-1.26%)
Jul 30, 2014 49.09 49.20 48.12 48.44 4,196,048 -0.62(-1.26%)
Jul 29, 2014 49.33 49.38 48.91 49.05 3,372,753 -0.27(-0.55%)
Jul 28, 2014 48.61 49.38 48.56 49.32 4,948,539 +0.78(+1.61%)
Jul 25, 2014 48.97 49.19 48.47 48.54 3,232,097 -0.54(-1.11%)
Jul 24, 2014 48.73 49.27 48.70 49.09 3,379,593 +0.42(+0.86%)
Jul 23, 2014 48.59 48.73 48.47 48.67 2,528,880 +0.07(+0.15%)
Jul 22, 2014 48.69 48.76 48.50 48.59 3,041,178 -0.05(-0.10%)
Jul 21, 2014 48.35 48.81 48.29 48.64 3,075,930 +0.17(+0.34%)
Jul 18, 2014 48.14 48.52 47.80 48.48 3,928,518 +0.50(+1.04%)
Jul 17, 2014 48.20 48.29 47.81 47.98 4,536,326 -0.04(-0.08%)
Jul 16, 2014 47.81 48.06 47.54 48.02 2,856,646 +0.26(+0.54%)
Jul 15, 2014 47.49 48.00 47.49 47.76 3,398,975 +0.32(+0.68%)
Jul 14, 2014 47.88 47.95 47.42 47.43 3,556,682 -0.41(-0.86%)
Jul 11, 2014 48.07 48.20 47.81 47.85 2,809,801 -0.15(-0.32%)
Jul 10, 2014 47.76 48.23 47.76 48.00 3,018,904 +0.19(+0.39%)
Jul 09, 2014 47.86 48.08 47.54 47.81 3,006,561 -0.14(-0.29%)
Jul 08, 2014 47.55 48.22 47.50 47.95 4,792,380 +0.49(+1.03%)
Jul 07, 2014 47.24 47.55 47.16 47.46 4,735,662 +0.13(+0.27%)
Jul 03, 2014 47.71 47.34 47.34 47.34 5,273,354 -0.55(-1.15%)
Jul 02, 2014 48.73 48.77 47.66 47.89 6,810,457 -0.93(-1.91%)
Jul 01, 2014 49.20 49.22 48.74 48.82 3,014,357 -0.37(-0.75%)
Jun 30, 2014 48.91 49.32 48.76 49.19 4,304,924 +0.32(+0.66%)
Jun 27, 2014 48.33 48.99 48.22 48.87 3,278,373 +0.35(+0.72%)
Jun 26, 2014 48.34 48.54 48.24 48.52 3,407,009 +0.09(+0.18%)
Jun 25, 2014 47.89 48.48 47.82 48.43 4,499,429 +0.45(+0.94%)
Jun 24, 2014 48.00 48.12 47.87 47.98 3,544,948 +0.01(+0.01%)
Jun 23, 2014 48.00 48.08 47.62 47.97 3,812,251 +0.02(+0.04%)
Jun 20, 2014 48.58 48.61 47.89 47.95 6,036,388 -0.60(-1.24%)
Jun 19, 2014 48.06 48.67 47.32 48.56 7,362,647 +0.54(+1.13%)
Jun 18, 2014 46.86 48.02 46.80 48.01 5,199,524 +1.13(+2.40%)
Jun 17, 2014 46.97 47.00 46.58 46.88 3,507,636 -0.27(-0.58%)
Jun 16, 2014 47.15 47.62 46.95 47.16 3,969,269 +0.19(+0.41%)
Jun 13, 2014 46.70 47.07 46.45 46.96 3,921,056 +0.17(+0.35%)
Jun 12, 2014 46.16 46.90 45.62 46.80 6,464,939 +0.63(+1.36%)
Jun 11, 2014 46.67 46.80 46.14 46.17 5,360,623 -0.58(-1.25%)
Jun 10, 2014 46.88 47.10 46.71 46.75 3,562,626 -0.55(-1.16%)
Jun 06, 2014 47.55 47.70 47.24 47.30 3,235,370 -0.26(-0.54%)
Jun 05, 2014 46.99 47.64 46.94 47.56 3,729,616 +0.48(+1.01%)
Jun 04, 2014 46.81 47.10 46.69 47.08 3,013,692 +0.21(+0.44%)
Jun 03, 2014 46.96 47.01 46.59 46.88 3,650,391 -0.10(-0.21%)
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.