Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 49.21 49.87 49.17 49.72 12,299,264 +0.57(+1.16%)
Sep 29, 2014 48.98 49.27 48.73 49.15 9,429,384 -0.24(-0.48%)
Sep 26, 2014 49.27 49.45 49.06 49.39 7,702,434 +0.29(+0.58%)
Sep 25, 2014 49.88 49.93 49.03 49.10 12,587,157 -0.86(-1.73%)
Sep 24, 2014 49.58 50.10 49.46 49.96 8,946,959 +0.45(+0.92%)
Sep 23, 2014 49.84 49.84 49.51 49.51 8,539,549 -0.33(-0.66%)
Sep 22, 2014 50.56 50.56 49.81 49.84 9,740,091 -0.55(-1.10%)
Sep 19, 2014 50.73 50.83 50.21 50.39 21,967,532 -0.04(-0.09%)
Sep 18, 2014 50.32 50.49 50.13 50.44 9,900,952 +0.21(+0.42%)
Sep 17, 2014 50.57 50.68 49.80 50.22 13,225,881 -0.41(-0.81%)
Sep 16, 2014 50.08 50.75 49.78 50.64 9,882,954 +0.62(+1.24%)
Sep 15, 2014 49.83 50.24 49.83 50.02 7,551,692 +0.14(+0.28%)
Sep 12, 2014 50.07 50.27 49.58 49.88 9,345,714 -0.21(-0.42%)
Sep 11, 2014 50.50 50.51 49.97 50.09 9,508,931 -0.45(-0.89%)
Sep 10, 2014 49.88 50.95 49.88 50.54 13,568,409 +0.61(+1.21%)
Sep 09, 2014 50.17 50.21 49.87 49.93 7,862,845 -0.35(-0.69%)
Sep 08, 2014 49.87 50.38 49.75 50.28 11,023,934 +0.36(+0.73%)
Sep 05, 2014 49.95 49.95 49.67 49.92 8,800,685 -0.01(-0.02%)
Sep 04, 2014 50.20 50.36 49.87 49.93 10,184,240 -0.15(-0.30%)
Sep 03, 2014 50.04 50.37 49.94 50.08 8,356,007 +0.04(+0.08%)
Sep 02, 2014 49.73 50.09 49.58 50.04 8,665,988 +0.51(+1.04%)
Aug 29, 2014 50.00 49.52 49.52 49.52 62,852,808 -0.48(-0.97%)
Aug 28, 2014 50.10 50.27 49.81 50.01 11,890,107 -0.59(-1.17%)
Aug 27, 2014 50.59 50.69 50.19 50.60 8,621,104 +0.09(+0.18%)
Aug 26, 2014 50.45 50.80 50.45 50.50 7,449,959 +0.17(+0.33%)
Aug 25, 2014 50.61 50.64 50.30 50.34 5,324,803 -0.02(-0.03%)
Aug 22, 2014 50.38 50.55 50.17 50.35 7,685,092 +0.08(+0.16%)
Aug 21, 2014 50.45 50.56 50.27 50.27 5,956,670 -0.10(-0.21%)
Aug 20, 2014 50.00 50.44 49.97 50.38 7,828,693 +0.28(+0.56%)
Aug 19, 2014 50.04 50.26 49.90 50.10 8,819,087 +0.16(+0.32%)
Aug 18, 2014 49.28 49.96 49.23 49.94 8,974,725 +0.96(+1.96%)
Aug 15, 2014 49.61 49.71 48.92 48.98 9,655,206 -0.54(-1.10%)
Aug 14, 2014 49.42 49.54 49.24 49.52 7,656,811 +0.25(+0.52%)
Aug 13, 2014 49.16 49.42 49.04 49.27 6,928,412 +0.36(+0.73%)
Aug 12, 2014 48.86 49.12 48.71 48.91 6,924,595 -0.07(-0.13%)
Aug 11, 2014 49.08 49.12 48.85 48.98 9,705,837 +0.03(+0.06%)
Aug 08, 2014 48.58 48.97 48.42 48.95 9,967,277 +0.33(+0.68%)
Aug 07, 2014 49.12 49.18 48.52 48.62 10,304,073 -0.38(-0.78%)
Aug 06, 2014 48.84 49.16 48.80 49.00 8,092,327 +0.03(+0.07%)
Aug 05, 2014 49.19 49.40 48.65 48.97 11,963,508 -0.38(-0.76%)
Aug 04, 2014 49.50 49.58 49.19 49.34 8,595,570 +0.08(+0.17%)
Aug 01, 2014 48.81 49.55 48.79 49.26 15,156,794 +0.19(+0.38%)
Jul 31, 2014 49.60 49.62 49.08 49.08 14,895,973 -0.71(-1.42%)
Jul 30, 2014 49.65 49.96 49.64 49.79 11,217,257 +0.13(+0.26%)
Jul 29, 2014 49.86 50.17 49.62 49.66 11,371,984 -0.17(-0.34%)
Jul 28, 2014 49.87 49.99 49.57 49.82 11,184,288 -0.13(-0.26%)
Jul 25, 2014 49.79 50.40 49.15 49.95 29,592,598 -1.85(-3.58%)
Jul 24, 2014 51.96 52.06 51.59 51.80 12,831,215 +0.36(+0.70%)
Jul 23, 2014 51.51 51.76 51.33 51.45 8,794,726 -0.01(-0.03%)
Jul 22, 2014 51.38 51.77 51.31 51.46 8,257,115 +0.47(+0.93%)
Jul 21, 2014 51.06 51.20 50.82 50.99 6,630,439 -0.23(-0.44%)
Jul 18, 2014 50.98 51.61 50.92 51.21 11,913,877 +0.54(+1.06%)
Jul 17, 2014 51.62 51.63 50.66 50.67 10,533,850 -1.11(-2.15%)
Jul 16, 2014 51.85 51.90 51.42 51.79 9,515,703 +0.21(+0.40%)
Jul 15, 2014 51.56 52.27 51.38 51.58 11,717,194 +0.17(+0.34%)
Jul 14, 2014 50.88 51.72 50.62 51.41 14,743,753 +0.94(+1.86%)
Jul 11, 2014 50.23 50.48 49.86 50.47 6,144,106 +0.34(+0.68%)
Jul 10, 2014 49.73 50.44 49.46 50.13 9,174,909 -0.14(-0.29%)
Jul 09, 2014 50.12 50.30 49.89 50.27 5,554,883 +0.21(+0.42%)
Jul 08, 2014 50.42 50.44 49.57 50.06 13,059,500 -0.34(-0.68%)
Jul 07, 2014 50.34 50.60 50.15 50.41 7,107,876 +0.05(+0.11%)
Jul 03, 2014 50.08 50.36 50.36 50.36 23,955,900 +0.39(+0.78%)
Jul 02, 2014 49.98 50.12 49.83 49.97 6,201,042 +0.14(+0.28%)
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.