Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 46.37 46.40 46.40 46.40 996,837 +0.25(+0.55%)
Aug 28, 2014 45.74 46.39 45.61 46.15 1,394,803 +0.15(+0.32%)
Aug 27, 2014 45.50 46.07 45.50 46.00 1,677,025 +0.91(+2.02%)
Aug 26, 2014 45.07 45.26 44.88 45.09 1,468,861 -0.39(-0.85%)
Aug 25, 2014 45.45 45.48 45.31 45.48 736,552 +0.07(+0.16%)
Aug 22, 2014 45.49 45.60 45.31 45.40 1,003,767 +0.34(+0.76%)
Aug 21, 2014 45.46 45.55 45.06 45.06 1,675,079 -0.51(-1.13%)
Aug 20, 2014 45.34 45.63 45.27 45.58 1,260,723 -0.03(-0.07%)
Aug 19, 2014 46.07 46.07 45.39 45.60 2,036,288 -0.54(-1.16%)
Aug 18, 2014 46.10 46.34 45.98 46.14 3,011,023 +1.53(+3.44%)
Aug 15, 2014 44.64 45.06 44.29 44.61 2,852,443 +1.13(+2.61%)
Aug 14, 2014 42.39 43.85 42.39 43.47 3,866,350 +1.34(+3.18%)
Aug 13, 2014 41.72 42.15 41.69 42.13 2,127,480 +0.89(+2.17%)
Aug 12, 2014 41.07 41.28 40.98 41.24 865,916 +0.10(+0.24%)
Aug 11, 2014 41.10 41.21 40.90 41.14 1,387,578 -0.09(-0.22%)
Aug 08, 2014 41.11 41.24 40.96 41.23 1,065,554 +0.28(+0.69%)
Aug 07, 2014 41.14 41.31 40.81 40.95 1,835,428 +0.50(+1.23%)
Aug 06, 2014 40.49 40.61 40.33 40.45 1,317,853 -0.41(-1.00%)
Aug 05, 2014 41.07 41.12 40.66 40.86 1,468,525 -0.07(-0.18%)
Aug 04, 2014 40.77 40.98 40.74 40.93 1,340,968 +0.30(+0.73%)
Aug 01, 2014 40.78 40.98 40.51 40.64 2,163,558 +0.04(+0.09%)
Jul 31, 2014 41.05 41.09 40.55 40.60 2,352,753 -0.49(-1.20%)
Jul 30, 2014 41.38 41.49 40.92 41.09 1,297,562 +0.19(+0.47%)
Jul 29, 2014 40.91 41.18 40.87 40.90 1,365,732 -0.02(-0.05%)
Jul 28, 2014 40.74 41.09 40.74 40.92 1,418,470 +0.37(+0.90%)
Jul 25, 2014 40.48 40.58 40.30 40.55 1,139,098 -0.31(-0.77%)
Jul 24, 2014 40.81 41.02 40.75 40.87 1,219,380 +0.31(+0.75%)
Jul 23, 2014 40.38 40.64 40.38 40.56 1,159,754 +0.34(+0.83%)
Jul 22, 2014 39.98 40.41 39.94 40.23 1,198,654 +0.75(+1.89%)
Jul 21, 2014 39.20 39.48 39.12 39.48 627,517 +0.21(+0.53%)
Jul 18, 2014 39.21 39.47 39.19 39.27 645,470 +0.10(+0.25%)
Jul 17, 2014 39.30 39.38 39.10 39.17 952,406 -0.30(-0.76%)
Jul 16, 2014 39.27 39.57 39.26 39.47 1,352,738 +0.37(+0.93%)
Jul 15, 2014 38.86 39.19 38.86 39.11 1,914,783 +0.96(+2.52%)
Jul 14, 2014 37.78 38.30 37.74 38.15 2,509,689 +1.11(+3.00%)
Jul 11, 2014 36.78 37.16 36.66 37.04 1,094,995 +0.30(+0.81%)
Jul 10, 2014 36.40 36.74 36.36 36.74 777,879 +0.08(+0.22%)
Jul 09, 2014 36.51 36.69 36.51 36.66 565,180 +0.07(+0.18%)
Jul 08, 2014 36.62 36.70 36.44 36.59 799,325 -0.07(-0.18%)
Jul 07, 2014 36.63 36.70 36.57 36.66 764,971 +0.01(+0.02%)
Jul 03, 2014 36.60 36.65 36.65 36.65 347,222 +0.04(+0.12%)
Jul 02, 2014 36.63 36.69 36.52 36.60 625,820 +0.34(+0.95%)
Jul 01, 2014 36.24 36.36 36.22 36.26 573,048 +0.04(+0.12%)
Jun 30, 2014 36.06 36.25 36.00 36.22 913,751 -0.04(-0.12%)
Jun 27, 2014 36.28 36.28 36.02 36.26 561,713 +0.13(+0.35%)
Jun 26, 2014 36.08 36.26 36.05 36.14 880,547 +0.26(+0.73%)
Jun 25, 2014 35.78 35.92 35.74 35.87 740,710 +0.18(+0.50%)
Jun 24, 2014 35.67 35.90 35.65 35.70 976,262 -0.04(-0.10%)
Jun 23, 2014 35.75 35.79 35.46 35.73 1,641,985 -0.63(-1.74%)
Jun 20, 2014 36.50 36.52 36.22 36.37 1,070,212 +0.03(+0.08%)
Jun 19, 2014 36.43 36.46 36.29 36.34 478,205 -0.17(-0.47%)
Jun 18, 2014 36.40 36.51 36.30 36.51 481,291 +0.13(+0.37%)
Jun 17, 2014 36.31 36.42 36.25 36.37 604,708 +0.07(+0.18%)
Jun 16, 2014 36.34 36.34 36.11 36.31 836,938 -0.05(-0.14%)
Jun 13, 2014 36.33 36.37 36.24 36.36 536,895 +0.12(+0.33%)
Jun 12, 2014 36.46 36.51 36.18 36.24 629,701 +0.07(+0.19%)
Jun 11, 2014 36.26 36.26 35.99 36.17 1,247,331 -0.52(-1.42%)
Jun 10, 2014 36.88 36.96 36.63 36.69 1,300,868 +0.24(+0.65%)
Jun 06, 2014 36.57 36.63 36.45 36.46 893,883 -0.25(-0.69%)
Jun 05, 2014 36.78 36.84 36.63 36.71 637,267 +0.14(+0.39%)
Jun 04, 2014 36.62 36.69 36.50 36.57 1,308,476 -0.31(-0.83%)
Jun 03, 2014 36.88 37.07 36.69 36.87 1,961,467 +0.17(+0.47%)
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.