Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 47.40 47.69 46.44 46.67 2,824,941 -0.66(-1.40%)
Sep 29, 2014 46.51 47.40 46.35 47.33 2,195,710 +0.37(+0.79%)
Sep 26, 2014 46.24 47.52 46.14 46.96 2,903,328 +0.57(+1.23%)
Sep 25, 2014 46.62 46.62 45.94 46.39 2,803,132 -0.20(-0.44%)
Sep 24, 2014 46.57 47.00 45.77 46.59 1,872,887 -0.09(-0.20%)
Sep 23, 2014 46.80 47.24 46.66 46.68 2,836,426 -0.13(-0.28%)
Sep 22, 2014 47.65 47.72 46.59 46.82 2,473,735 -0.84(-1.75%)
Sep 19, 2014 48.46 48.66 47.61 47.65 3,024,273 -0.68(-1.40%)
Sep 18, 2014 49.27 49.63 48.29 48.33 2,071,876 -0.99(-2.02%)
Sep 17, 2014 49.17 49.88 48.97 49.32 3,962,476 +0.56(+1.14%)
Sep 16, 2014 48.35 49.08 48.35 48.77 2,540,965 +0.17(+0.35%)
Sep 15, 2014 48.14 49.15 47.92 48.60 1,793,537 +0.47(+0.97%)
Sep 12, 2014 48.58 48.73 48.04 48.13 1,761,987 -0.74(-1.51%)
Sep 11, 2014 48.22 48.96 47.84 48.87 3,097,360 +0.14(+0.29%)
Sep 10, 2014 48.94 48.94 48.32 48.73 1,484,064 -0.16(-0.33%)
Sep 09, 2014 48.68 49.80 48.57 48.89 2,288,697 +0.39(+0.80%)
Sep 08, 2014 49.19 49.19 48.24 48.50 1,302,606 -0.66(-1.35%)
Sep 05, 2014 48.89 49.33 48.49 49.17 1,506,579 +0.28(+0.56%)
Sep 04, 2014 49.27 49.52 48.71 48.89 1,903,020 -0.30(-0.60%)
Sep 03, 2014 49.87 49.98 49.16 49.19 1,442,327 -0.56(-1.12%)
Sep 02, 2014 50.50 50.57 49.39 49.74 1,801,760 -0.76(-1.50%)
Aug 29, 2014 49.83 50.50 50.50 50.50 1,458,602 +0.55(+1.09%)
Aug 28, 2014 49.76 50.22 49.50 49.96 1,528,387 +0.16(+0.33%)
Aug 27, 2014 50.03 50.36 49.64 49.79 1,680,597 -0.23(-0.47%)
Aug 26, 2014 49.49 50.49 49.25 50.03 3,241,965 +0.69(+1.41%)
Aug 25, 2014 49.03 49.47 48.60 49.33 1,558,254 +0.88(+1.82%)
Aug 22, 2014 48.35 48.67 47.89 48.45 1,750,365 +0.04(+0.08%)
Aug 21, 2014 48.29 48.53 47.76 48.41 1,805,577 +0.03(+0.06%)
Aug 20, 2014 48.17 48.49 47.84 48.38 1,061,413 +0.03(+0.05%)
Aug 19, 2014 48.50 48.74 48.20 48.35 1,607,447 -0.04(-0.08%)
Aug 18, 2014 48.24 48.53 47.88 48.40 1,734,957 +0.16(+0.33%)
Aug 15, 2014 48.10 48.46 47.71 48.24 1,853,841 +0.37(+0.78%)
Aug 14, 2014 48.09 48.41 47.72 47.87 1,521,259 -0.08(-0.17%)
Aug 13, 2014 47.48 48.13 47.29 47.95 2,375,224 +0.51(+1.09%)
Aug 12, 2014 47.86 48.02 47.24 47.43 3,031,285 -0.50(-1.04%)
Aug 11, 2014 48.90 49.13 47.65 47.93 3,643,506 -0.58(-1.20%)
Aug 08, 2014 48.03 48.67 47.74 48.51 2,042,978 +0.83(+1.74%)
Aug 07, 2014 48.50 48.81 47.41 47.68 1,875,686 -0.69(-1.42%)
Aug 06, 2014 48.44 48.91 48.09 48.37 1,594,503 -0.09(-0.18%)
Aug 05, 2014 48.92 49.28 48.00 48.46 2,597,239 -0.54(-1.09%)
Aug 04, 2014 48.56 49.26 48.30 48.99 2,890,527 +0.66(+1.37%)
Aug 01, 2014 47.63 48.74 47.42 48.33 3,326,876 +0.50(+1.04%)
Jul 31, 2014 48.88 48.88 47.80 47.83 3,232,292 -1.30(-2.65%)
Jul 30, 2014 50.21 50.46 49.06 49.13 2,722,076 -1.00(-1.99%)
Jul 29, 2014 50.34 50.68 49.98 50.13 2,389,318 -0.41(-0.82%)
Jul 28, 2014 51.08 51.27 50.47 50.54 2,861,102 -0.51(-1.01%)
Jul 25, 2014 52.07 52.33 50.60 51.06 5,620,687 -2.05(-3.87%)
Jul 24, 2014 49.96 53.76 49.53 53.11 7,436,395 +2.17(+4.26%)
Jul 23, 2014 50.73 51.05 50.38 50.94 3,080,292 +0.50(+1.00%)
Jul 22, 2014 50.73 50.91 49.92 50.43 8,682,053 -0.23(-0.46%)
Jul 21, 2014 51.24 51.24 50.64 50.67 2,601,294 -0.60(-1.17%)
Jul 18, 2014 50.65 51.33 50.65 51.27 2,800,598 +0.68(+1.34%)
Jul 17, 2014 52.74 52.74 50.52 50.59 5,096,165 -2.15(-4.08%)
Jul 16, 2014 52.40 52.84 52.38 52.74 2,713,431 +0.41(+0.78%)
Jul 15, 2014 52.72 52.82 52.25 52.34 2,981,435 -0.17(-0.32%)
Jul 14, 2014 52.18 52.82 52.06 52.50 2,423,433 +0.56(+1.07%)
Jul 11, 2014 52.32 52.46 51.56 51.95 3,136,620 -0.41(-0.79%)
Jul 10, 2014 53.21 53.35 52.32 52.36 3,285,693 -1.55(-2.87%)
Jul 09, 2014 53.64 54.03 53.31 53.91 1,890,041 +0.22(+0.41%)
Jul 08, 2014 53.35 53.70 52.92 53.69 2,155,208 +0.25(+0.47%)
Jul 07, 2014 53.76 53.96 52.99 53.44 2,847,446 -0.66(-1.22%)
Jul 03, 2014 54.32 54.10 54.10 54.10 1,220,078 -0.25(-0.46%)
Jul 02, 2014 54.36 54.66 54.14 54.35 1,469,979 -0.08(-0.14%)
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.