Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 41.41 41.56 40.91 41.13 7,070,599 -0.48(-1.15%)
Jul 30, 2014 41.34 41.67 41.12 41.61 5,227,281 +0.55(+1.34%)
Jul 29, 2014 41.38 41.70 41.01 41.06 4,813,630 -0.27(-0.65%)
Jul 28, 2014 41.41 41.70 40.94 41.33 4,968,118 -0.13(-0.31%)
Jul 25, 2014 41.14 41.91 40.70 41.46 7,462,902 +0.11(+0.27%)
Jul 24, 2014 41.32 41.78 41.02 41.35 10,162,186 +0.09(+0.22%)
Jul 23, 2014 40.89 42.00 39.12 41.26 33,006,360 -6.89(-14.31%)
Jul 22, 2014 48.74 48.78 47.97 48.15 3,683,743 -0.18(-0.37%)
Jul 21, 2014 47.86 48.60 47.78 48.33 2,290,278 +0.56(+1.17%)
Jul 18, 2014 47.84 48.00 47.57 47.77 3,935,969 +0.23(+0.48%)
Jul 17, 2014 48.33 48.42 47.48 47.54 2,753,107 -0.88(-1.82%)
Jul 16, 2014 48.54 48.76 48.35 48.42 1,617,484 +0.12(+0.25%)
Jul 15, 2014 48.31 48.62 47.96 48.30 1,894,332 +0.01(+0.02%)
Jul 14, 2014 48.59 48.64 48.10 48.29 2,182,071 +0.04(+0.08%)
Jul 11, 2014 48.46 48.54 48.15 48.25 1,469,321 -0.07(-0.14%)
Jul 10, 2014 47.70 48.67 47.64 48.32 2,178,201 -0.50(-1.02%)
Jul 09, 2014 48.69 48.83 48.26 48.82 2,414,449 +0.25(+0.51%)
Jul 08, 2014 48.64 48.82 48.23 48.57 3,419,792 -0.22(-0.45%)
Jul 07, 2014 49.23 49.25 48.61 48.79 2,295,991 -0.33(-0.67%)
Jul 03, 2014 48.67 49.12 49.12 49.12 2,143,200 +0.32(+0.66%)
Jul 02, 2014 47.93 49.12 47.90 48.80 4,187,597 +0.64(+1.33%)
Jul 01, 2014 47.50 48.29 47.31 48.16 3,469,254 +0.85(+1.80%)
Jun 30, 2014 47.04 47.45 46.86 47.31 1,932,642 +0.40(+0.85%)
Jun 27, 2014 46.67 46.92 46.44 46.91 1,780,863 +0.08(+0.17%)
Jun 26, 2014 47.14 47.15 46.48 46.83 1,821,434 -0.09(-0.19%)
Jun 25, 2014 46.73 47.00 46.57 46.92 2,184,144 -0.01(-0.02%)
Jun 24, 2014 47.43 47.61 46.87 46.93 1,817,975 -0.40(-0.85%)
Jun 23, 2014 47.48 47.69 47.25 47.33 1,230,577 -0.14(-0.29%)
Jun 20, 2014 47.51 47.59 47.23 47.47 2,589,365 +0.04(+0.08%)
Jun 19, 2014 47.41 47.53 47.12 47.43 1,361,776 +0.01(+0.02%)
Jun 18, 2014 47.45 47.50 47.08 47.42 1,950,097 -0.05(-0.11%)
Jun 17, 2014 46.89 47.69 46.89 47.47 2,150,111 +0.38(+0.81%)
Jun 16, 2014 46.53 47.40 46.53 47.09 2,584,439 +0.33(+0.71%)
Jun 13, 2014 46.50 46.85 46.35 46.76 3,700,738 +0.57(+1.23%)
Jun 12, 2014 46.07 46.62 45.89 46.19 2,805,149 +0.21(+0.46%)
Jun 11, 2014 45.85 46.05 45.62 45.98 2,119,773 +0.11(+0.24%)
Jun 10, 2014 46.23 46.37 45.83 45.87 1,690,222 -0.13(-0.28%)
Jun 06, 2014 46.17 46.19 45.73 46.00 3,258,433 +0.19(+0.41%)
Jun 05, 2014 46.15 46.18 45.65 45.81 3,817,927 -0.13(-0.28%)
Jun 04, 2014 45.81 46.12 45.71 45.94 4,590,711 -0.06(-0.13%)
Jun 03, 2014 46.34 46.63 45.98 46.00 3,169,500 -0.37(-0.80%)
Jun 02, 2014 46.48 46.84 45.86 46.37 2,279,797 -0.59(-1.26%)
May 30, 2014 46.99 47.13 46.61 46.96 1,842,672 +0.10(+0.21%)
May 29, 2014 46.76 47.05 46.56 46.86 1,408,505 +0.21(+0.45%)
May 28, 2014 46.78 46.89 46.50 46.65 1,748,536 -0.10(-0.21%)
May 27, 2014 46.15 46.77 46.04 46.75 2,540,876 +0.72(+1.56%)
May 23, 2014 45.90 46.03 46.03 46.03 2,907,200 +0.23(+0.50%)
May 22, 2014 45.68 46.00 45.57 45.80 1,535,317 +0.20(+0.44%)
May 21, 2014 45.79 46.06 45.55 45.60 2,587,910 -0.18(-0.39%)
May 20, 2014 45.82 46.38 45.57 45.78 2,436,231 -0.07(-0.15%)
May 19, 2014 45.34 46.00 45.31 45.85 1,817,317 +0.51(+1.12%)
May 16, 2014 45.71 45.77 44.96 45.34 3,801,913 -0.12(-0.26%)
May 15, 2014 45.97 46.05 45.22 45.46 3,032,140 -0.36(-0.79%)
May 14, 2014 46.28 46.53 45.79 45.82 2,561,753 -0.36(-0.78%)
May 13, 2014 47.23 47.33 46.13 46.18 2,766,661 -1.06(-2.24%)
May 12, 2014 46.51 47.28 46.51 47.24 3,513,151 +0.60(+1.29%)
May 09, 2014 46.36 46.78 45.99 46.64 2,632,047 +0.18(+0.39%)
May 08, 2014 46.08 47.41 45.96 46.46 3,011,331 +0.28(+0.61%)
May 07, 2014 45.75 46.26 45.47 46.18 3,319,393 +0.34(+0.74%)
May 06, 2014 46.33 46.36 45.82 45.84 2,625,226 -0.46(-0.99%)
May 05, 2014 46.29 46.57 46.11 46.30 2,462,008 -0.07(-0.15%)
May 02, 2014 46.68 46.92 46.34 46.37 2,240,153 -0.23(-0.49%)
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.