Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 43.52 44.65 43.50 44.50 420,771 +0.48(+1.09%)
Jul 30, 2014 43.50 44.05 43.36 44.02 147,522 +0.68(+1.57%)
Jul 29, 2014 42.87 43.58 42.87 43.34 212,977 +0.60(+1.40%)
Jul 28, 2014 42.81 42.95 42.40 42.74 137,933 -0.06(-0.14%)
Jul 25, 2014 42.60 42.98 42.45 42.80 268,325 -0.08(-0.19%)
Jul 24, 2014 42.96 43.52 42.76 42.88 218,426 -0.01(-0.02%)
Jul 23, 2014 42.78 43.14 42.67 42.89 227,618 +0.11(+0.26%)
Jul 22, 2014 42.41 42.88 42.21 42.78 401,598 +0.47(+1.11%)
Jul 21, 2014 43.18 43.25 41.96 42.31 368,368 -0.92(-2.13%)
Jul 18, 2014 42.36 43.33 42.11 43.23 400,248 +0.75(+1.77%)
Jul 17, 2014 43.26 43.55 42.41 42.48 283,215 -1.05(-2.41%)
Jul 16, 2014 43.96 43.96 43.10 43.53 181,257 -0.41(-0.93%)
Jul 15, 2014 44.35 44.73 43.88 43.94 128,241 -0.41(-0.92%)
Jul 14, 2014 44.98 45.33 44.18 44.35 111,475 -0.31(-0.69%)
Jul 11, 2014 45.32 45.32 44.62 44.66 189,040 -1.12(-2.45%)
Jul 10, 2014 46.00 46.00 45.15 45.78 184,415 -0.06(-0.13%)
Jul 09, 2014 45.75 46.22 45.63 45.84 147,614 +0.32(+0.70%)
Jul 08, 2014 45.40 45.88 44.84 45.52 248,949 +0.08(+0.18%)
Jul 07, 2014 46.35 46.65 45.40 45.44 243,845 -0.91(-1.96%)
Jul 03, 2014 45.99 46.35 46.35 46.35 173,600 +0.65(+1.42%)
Jul 02, 2014 45.27 45.90 45.27 45.70 172,904 +0.29(+0.64%)
Jul 01, 2014 44.36 45.59 44.36 45.41 303,851 +1.05(+2.37%)
Jun 30, 2014 44.00 44.39 43.64 44.36 175,062 +0.37(+0.84%)
Jun 27, 2014 43.99 44.33 43.77 43.99 284,988 -0.16(-0.36%)
Jun 26, 2014 44.87 45.00 44.02 44.15 467,022 -0.60(-1.34%)
Jun 25, 2014 44.92 45.37 44.53 44.75 162,273 -0.18(-0.40%)
Jun 24, 2014 45.44 45.92 44.90 44.93 212,998 -0.72(-1.58%)
Jun 23, 2014 45.85 45.87 45.32 45.65 135,858 -0.08(-0.17%)
Jun 20, 2014 46.32 46.43 45.46 45.73 533,120 -0.43(-0.93%)
Jun 19, 2014 46.90 47.16 46.02 46.16 234,443 -0.72(-1.54%)
Jun 18, 2014 46.29 46.90 45.83 46.88 208,549 +0.66(+1.43%)
Jun 17, 2014 45.49 46.39 45.24 46.22 273,354 +0.63(+1.38%)
Jun 16, 2014 44.53 45.61 44.38 45.59 290,047 +1.05(+2.36%)
Jun 13, 2014 44.73 45.21 44.42 44.54 266,320 +0.09(+0.20%)
Jun 12, 2014 44.85 44.85 44.29 44.45 204,396 -0.56(-1.24%)
Jun 11, 2014 45.28 45.62 44.76 45.01 278,685 -0.56(-1.23%)
Jun 10, 2014 46.24 46.34 45.51 45.57 166,983 -0.58(-1.26%)
Jun 06, 2014 45.51 46.22 45.38 46.15 290,722 +0.82(+1.81%)
Jun 05, 2014 44.18 45.56 44.10 45.33 415,834 +0.13(+0.29%)
Jun 04, 2014 44.77 45.44 44.59 45.20 321,545 +0.30(+0.67%)
Jun 03, 2014 44.86 45.00 44.31 44.90 275,348 -0.07(-0.16%)
Jun 02, 2014 45.00 45.92 44.31 44.97 305,410 +0.12(+0.27%)
May 30, 2014 44.64 45.02 44.52 44.85 202,185 +0.33(+0.74%)
May 29, 2014 44.94 44.96 44.30 44.52 211,254 -0.13(-0.29%)
May 28, 2014 45.23 45.23 44.59 44.65 255,304 -0.54(-1.19%)
May 27, 2014 45.17 45.57 44.57 45.19 294,205 +0.24(+0.53%)
May 23, 2014 46.20 44.95 44.95 44.95 398,000 -1.29(-2.79%)
May 22, 2014 44.47 46.93 43.56 46.24 509,027 +0.89(+1.96%)
May 21, 2014 45.31 46.10 44.68 45.35 458,592 +0.04(+0.09%)
May 20, 2014 47.21 47.58 45.15 45.31 496,615 -2.39(-5.01%)
May 19, 2014 47.49 48.01 47.28 47.70 316,984 +0.19(+0.40%)
May 16, 2014 47.32 47.86 47.13 47.51 396,019 +0.20(+0.42%)
May 15, 2014 47.63 47.94 46.90 47.31 446,654 -0.68(-1.42%)
May 14, 2014 48.43 48.58 47.86 47.99 243,678 -0.41(-0.85%)
May 13, 2014 48.42 49.15 48.09 48.40 383,425 +0.03(+0.06%)
May 12, 2014 47.34 48.58 47.34 48.37 383,227 +1.20(+2.54%)
May 09, 2014 46.24 47.31 46.07 47.17 537,504 +0.91(+1.97%)
May 08, 2014 46.92 47.45 46.04 46.26 656,036 -0.44(-0.94%)
May 07, 2014 46.77 46.94 46.31 46.70 591,383 +0.01(+0.02%)
May 06, 2014 46.73 46.86 46.11 46.69 604,291 -0.13(-0.28%)
May 05, 2014 46.95 46.95 46.11 46.82 328,771 -0.15(-0.32%)
May 02, 2014 47.04 48.44 46.62 46.97 428,545 +0.09(+0.19%)
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.