Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 43.51 43.34 43.34 43.34 223,984 -0.03(-0.07%)
Aug 28, 2014 42.78 43.47 42.65 43.37 330,727 +0.49(+1.14%)
Aug 27, 2014 42.70 42.90 42.66 42.88 326,926 +0.34(+0.80%)
Aug 26, 2014 42.63 42.68 42.46 42.54 326,527 +0.06(+0.15%)
Aug 25, 2014 42.66 42.69 41.88 42.48 464,791 -0.05(-0.11%)
Aug 22, 2014 42.71 42.71 42.34 42.52 280,006 -0.24(-0.57%)
Aug 21, 2014 42.81 42.84 42.30 42.77 519,941 -0.01(-0.02%)
Aug 20, 2014 42.74 42.92 42.53 42.78 231,256 -0.08(-0.18%)
Aug 19, 2014 42.44 42.92 42.20 42.85 378,425 +0.43(+1.02%)
Aug 18, 2014 42.64 42.72 42.37 42.42 260,690 +0.17(+0.39%)
Aug 15, 2014 42.48 42.56 41.81 42.26 274,708 -0.04(-0.09%)
Aug 14, 2014 42.31 42.41 41.77 42.29 218,081 +0.07(+0.17%)
Aug 13, 2014 41.77 42.40 41.63 42.22 948,878 +0.45(+1.08%)
Aug 12, 2014 41.55 41.85 41.51 41.77 443,369 +0.14(+0.34%)
Aug 11, 2014 42.29 42.29 41.59 41.63 429,958 -0.42(-0.99%)
Aug 08, 2014 41.12 41.93 40.85 42.05 580,521 +0.95(+2.30%)
Aug 07, 2014 41.60 41.60 40.84 41.10 435,787 -0.32(-0.76%)
Aug 06, 2014 40.99 41.51 40.99 41.42 433,489 +0.13(+0.31%)
Aug 05, 2014 41.48 41.81 41.07 41.29 360,006 -0.46(-1.11%)
Aug 04, 2014 41.74 41.88 41.30 41.76 440,120 +0.10(+0.25%)
Aug 01, 2014 40.96 41.76 40.60 41.66 833,196 +0.38(+0.92%)
Jul 31, 2014 42.33 43.08 40.72 41.28 979,009 -2.33(-5.35%)
Jul 30, 2014 43.82 44.11 43.46 43.61 380,470 -0.04(-0.09%)
Jul 29, 2014 44.64 44.80 43.56 43.65 669,314 -0.95(-2.14%)
Jul 28, 2014 44.99 44.99 44.42 44.60 263,289 -0.39(-0.88%)
Jul 25, 2014 45.64 45.92 44.86 45.00 466,071 -0.76(-1.67%)
Jul 24, 2014 45.34 45.90 44.95 45.76 428,402 +0.39(+0.85%)
Jul 23, 2014 45.19 45.43 44.89 45.38 213,127 +0.29(+0.65%)
Jul 22, 2014 44.71 45.13 44.71 45.08 270,708 +0.50(+1.11%)
Jul 21, 2014 44.63 44.68 44.22 44.59 380,132 -0.26(-0.58%)
Jul 18, 2014 44.92 45.08 44.60 44.85 299,324 +0.01(+0.02%)
Jul 17, 2014 45.56 45.78 44.79 44.84 217,234 -0.72(-1.57%)
Jul 16, 2014 45.98 46.01 45.30 45.56 367,493 -0.17(-0.36%)
Jul 15, 2014 45.53 45.89 45.23 45.72 258,629 +0.28(+0.61%)
Jul 14, 2014 45.31 45.56 45.04 45.45 275,792 +0.42(+0.93%)
Jul 11, 2014 45.19 45.30 44.97 45.03 232,345 -0.10(-0.23%)
Jul 10, 2014 44.31 45.38 44.31 45.13 378,421 -0.49(-1.07%)
Jul 09, 2014 45.52 45.83 45.37 45.62 292,392 +0.23(+0.50%)
Jul 08, 2014 45.79 45.79 45.24 45.39 379,523 -0.54(-1.17%)
Jul 07, 2014 46.05 46.22 45.64 45.93 287,309 -0.26(-0.56%)
Jul 03, 2014 46.26 46.19 46.19 46.19 248,888 +0.12(+0.26%)
Jul 02, 2014 46.08 46.23 45.90 46.07 261,760 -0.10(-0.22%)
Jul 01, 2014 45.90 46.45 45.65 46.17 679,668 +0.48(+1.05%)
Jun 30, 2014 45.80 45.97 45.22 45.69 530,622 -0.01(-0.02%)
Jun 27, 2014 45.58 45.84 45.41 45.70 578,642 -0.18(-0.40%)
Jun 26, 2014 46.12 46.34 45.81 45.88 317,731 -0.37(-0.80%)
Jun 25, 2014 46.12 46.53 45.88 46.25 497,377 +0.11(+0.24%)
Jun 24, 2014 46.74 47.02 46.10 46.14 181,579 -0.73(-1.56%)
Jun 23, 2014 47.05 47.09 46.82 46.87 225,197 -0.06(-0.13%)
Jun 20, 2014 47.04 47.09 46.75 46.94 472,474 -0.10(-0.22%)
Jun 19, 2014 47.45 47.45 46.90 47.04 188,871 -0.23(-0.48%)
Jun 18, 2014 47.58 47.75 47.02 47.27 228,690 -0.24(-0.51%)
Jun 17, 2014 47.06 47.96 46.94 47.51 653,074 +0.43(+0.92%)
Jun 16, 2014 46.54 47.14 46.42 47.08 325,049 +0.44(+0.95%)
Jun 13, 2014 46.55 47.05 46.38 46.64 161,942 +0.09(+0.20%)
Jun 12, 2014 46.82 47.02 46.38 46.54 239,930 -0.35(-0.74%)
Jun 11, 2014 46.83 47.22 46.65 46.89 338,170 -0.08(-0.17%)
Jun 10, 2014 46.72 46.99 46.37 46.97 127,380 +0.15(+0.32%)
Jun 06, 2014 47.04 47.26 46.64 46.82 275,170 -0.02(-0.05%)
Jun 05, 2014 46.54 46.86 46.18 46.84 217,412 +0.35(+0.75%)
Jun 04, 2014 45.41 46.53 45.35 46.49 451,667 +1.00(+2.20%)
Jun 03, 2014 45.20 45.64 44.91 45.49 326,788 +0.39(+0.87%)
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.