Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 45.83 47.45 45.57 47.01 3,459,554 +1.06(+2.31%)
Jul 30, 2014 46.11 46.44 45.51 45.95 1,827,606 -0.14(-0.30%)
Jul 29, 2014 46.12 46.55 45.52 46.09 2,029,545 +0.39(+0.85%)
Jul 28, 2014 46.08 46.16 45.05 45.70 1,583,721 -0.32(-0.70%)
Jul 25, 2014 45.66 46.06 45.52 46.02 1,653,959 +0.19(+0.41%)
Jul 24, 2014 44.90 45.86 44.85 45.83 2,244,635 +0.89(+1.98%)
Jul 23, 2014 44.35 45.05 44.23 44.94 2,260,458 +0.64(+1.44%)
Jul 22, 2014 44.05 44.64 43.92 44.30 2,212,578 +0.50(+1.14%)
Jul 21, 2014 44.05 44.06 43.42 43.80 1,282,608 -0.35(-0.79%)
Jul 18, 2014 43.83 44.22 43.70 44.15 1,889,438 +0.59(+1.35%)
Jul 17, 2014 44.18 44.30 43.54 43.56 1,647,163 -0.62(-1.40%)
Jul 16, 2014 44.96 45.18 43.87 44.18 2,617,829 -0.76(-1.69%)
Jul 15, 2014 43.49 45.18 43.44 44.94 3,830,002 +1.27(+2.91%)
Jul 14, 2014 44.00 44.23 43.48 43.67 1,765,395 -0.25(-0.57%)
Jul 11, 2014 43.42 44.01 42.83 43.92 2,544,891 +0.82(+1.90%)
Jul 10, 2014 43.22 43.68 42.91 43.10 1,718,414 -0.33(-0.76%)
Jul 09, 2014 43.73 43.76 42.76 43.43 2,050,934 +0.28(+0.65%)
Jul 08, 2014 43.79 43.79 43.01 43.15 2,324,587 -0.62(-1.42%)
Jul 07, 2014 44.31 44.66 43.72 43.77 1,785,417 -0.43(-0.97%)
Jul 03, 2014 44.70 44.20 44.20 44.20 1,649,700 -0.46(-1.03%)
Jul 02, 2014 43.91 44.73 43.71 44.66 2,776,839 +0.79(+1.80%)
Jul 01, 2014 43.70 44.43 43.66 43.87 2,702,171 +0.18(+0.41%)
Jun 30, 2014 44.37 44.63 43.61 43.69 3,076,464 -0.69(-1.55%)
Jun 27, 2014 44.90 45.43 44.25 44.38 4,384,320 -1.10(-2.42%)
Jun 26, 2014 45.80 46.07 45.22 45.48 4,133,311 -0.21(-0.46%)
Jun 25, 2014 46.75 47.00 44.75 45.69 11,656,609 -3.28(-6.70%)
Jun 24, 2014 50.05 50.41 48.88 48.97 1,698,871 -1.04(-2.08%)
Jun 23, 2014 49.85 50.49 49.61 50.01 1,533,805 +0.38(+0.77%)
Jun 20, 2014 49.79 49.92 49.21 49.63 2,036,303 -0.05(-0.10%)
Jun 19, 2014 49.20 49.85 49.06 49.68 1,543,832 +0.73(+1.49%)
Jun 18, 2014 48.34 49.16 47.80 48.95 1,724,389 +0.50(+1.03%)
Jun 17, 2014 47.97 48.49 47.43 48.45 1,998,426 +0.47(+0.98%)
Jun 16, 2014 47.32 47.98 47.15 47.98 1,581,739 +0.76(+1.61%)
Jun 13, 2014 47.62 47.68 47.03 47.22 1,821,683 -0.40(-0.84%)
Jun 12, 2014 47.17 47.78 46.43 47.62 2,691,641 +0.62(+1.32%)
Jun 11, 2014 46.27 47.04 46.05 47.00 2,139,908 +0.45(+0.97%)
Jun 10, 2014 47.48 47.52 46.41 46.55 2,049,807 -1.16(-2.43%)
Jun 06, 2014 48.15 48.25 47.57 47.71 1,771,134 -0.36(-0.75%)
Jun 05, 2014 48.41 48.46 47.53 48.07 1,359,603 +0.16(+0.33%)
Jun 04, 2014 48.12 48.38 47.68 47.91 1,576,053 -0.57(-1.18%)
Jun 03, 2014 49.33 49.45 48.43 48.48 1,425,982 -0.89(-1.80%)
Jun 02, 2014 49.51 49.88 48.92 49.37 1,539,297 +0.12(+0.24%)
May 30, 2014 49.42 49.74 49.11 49.25 1,263,133 -0.21(-0.42%)
May 29, 2014 49.19 49.58 48.50 49.46 1,651,108 +0.55(+1.12%)
May 28, 2014 48.21 49.31 47.90 48.91 2,105,688 +0.50(+1.03%)
May 27, 2014 48.83 49.07 48.27 48.41 2,163,039 -0.39(-0.80%)
May 23, 2014 49.07 48.80 48.80 48.80 1,602,500 -0.21(-0.43%)
May 22, 2014 48.63 49.23 48.63 49.01 837,791 +0.39(+0.80%)
May 21, 2014 49.65 49.83 48.51 48.62 2,619,112 -0.68(-1.38%)
May 20, 2014 49.27 49.91 49.06 49.30 1,935,166 -0.17(-0.34%)
May 19, 2014 49.57 50.30 49.43 49.47 2,475,984 -0.17(-0.34%)
May 16, 2014 49.42 49.73 48.95 49.64 1,326,453 +0.09(+0.18%)
May 15, 2014 50.43 50.43 49.07 49.55 2,570,266 -1.04(-2.06%)
May 14, 2014 50.47 51.24 50.19 50.59 1,909,274 +0.06(+0.12%)
May 13, 2014 50.22 50.68 49.91 50.53 1,841,286 +0.49(+0.98%)
May 12, 2014 49.80 50.86 49.70 50.04 1,918,614 +0.64(+1.30%)
May 09, 2014 49.99 50.10 48.90 49.40 2,081,158 -0.66(-1.32%)
May 08, 2014 50.87 51.75 49.38 50.06 4,178,659 -1.85(-3.56%)
May 07, 2014 52.54 52.54 51.17 51.91 3,079,851 +0.32(+0.62%)
May 06, 2014 50.56 51.96 50.56 51.59 3,667,265 -0.01(-0.02%)
May 05, 2014 51.63 52.29 51.08 51.60 2,921,476 -0.35(-0.67%)
May 02, 2014 52.30 52.89 51.90 51.95 2,710,202 -0.35(-0.67%)
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.