Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 43.10 43.22 42.14 42.35 3,204,473 -0.64(-1.49%)
Sep 29, 2014 42.58 43.15 42.49 42.99 1,922,796 -0.18(-0.42%)
Sep 26, 2014 43.01 43.29 42.85 43.17 2,114,448 +0.39(+0.91%)
Sep 25, 2014 43.79 43.80 42.56 42.78 3,809,425 -1.04(-2.37%)
Sep 24, 2014 43.34 43.86 43.21 43.82 2,436,556 +0.59(+1.38%)
Sep 23, 2014 43.19 43.79 43.10 43.23 2,707,688 -0.37(-0.84%)
Sep 22, 2014 44.14 44.14 43.52 43.59 2,492,744 -0.50(-1.13%)
Sep 19, 2014 44.56 44.82 43.88 44.09 3,791,038 -0.38(-0.85%)
Sep 18, 2014 43.82 44.51 43.69 44.47 2,911,057 +0.55(+1.25%)
Sep 17, 2014 43.28 44.18 43.18 43.92 3,631,707 +0.70(+1.61%)
Sep 16, 2014 42.14 43.50 42.13 43.23 4,458,587 +1.26(+2.99%)
Sep 15, 2014 42.51 42.57 41.86 41.97 2,321,280 -0.48(-1.13%)
Sep 12, 2014 42.81 42.81 42.20 42.45 2,368,410 -0.27(-0.63%)
Sep 11, 2014 42.71 42.92 42.31 42.72 2,424,067 +0.03(+0.07%)
Sep 10, 2014 42.55 42.73 42.31 42.69 2,670,283 +0.05(+0.12%)
Sep 09, 2014 42.79 42.86 42.21 42.64 2,583,345 -0.24(-0.56%)
Sep 08, 2014 43.00 43.17 42.52 42.88 3,234,256 -0.18(-0.42%)
Sep 05, 2014 43.15 43.29 42.69 43.06 3,084,438 -0.33(-0.76%)
Sep 04, 2014 43.05 43.39 43.01 43.39 5,176,500 +0.34(+0.79%)
Sep 03, 2014 42.44 43.10 42.28 43.05 4,723,168 +1.05(+2.50%)
Sep 02, 2014 42.40 42.41 41.84 42.00 2,114,836 -0.25(-0.59%)
Aug 29, 2014 41.93 42.25 42.25 42.25 2,077,600 +0.49(+1.17%)
Aug 28, 2014 41.69 41.88 41.53 41.76 2,340,723 +0.05(+0.12%)
Aug 27, 2014 41.91 42.08 41.53 41.71 2,243,267 -0.07(-0.17%)
Aug 26, 2014 41.83 42.13 41.66 41.78 3,283,399 -0.02(-0.05%)
Aug 25, 2014 42.62 42.66 41.70 41.80 2,852,062 -0.59(-1.39%)
Aug 22, 2014 42.74 42.79 42.33 42.39 2,266,839 -0.28(-0.66%)
Aug 21, 2014 42.54 42.78 42.36 42.67 2,565,596 +0.05(+0.12%)
Aug 20, 2014 42.41 42.68 42.33 42.62 1,638,563 +0.12(+0.28%)
Aug 19, 2014 41.93 42.54 41.93 42.50 3,486,676 +0.55(+1.31%)
Aug 18, 2014 42.14 42.38 41.74 41.95 1,890,096 -0.18(-0.43%)
Aug 15, 2014 41.99 42.50 41.64 42.13 3,695,021 +0.44(+1.06%)
Aug 14, 2014 41.28 41.70 41.17 41.69 3,487,158 +0.39(+0.94%)
Aug 13, 2014 41.03 41.38 41.03 41.30 2,336,839 +0.19(+0.46%)
Aug 12, 2014 41.12 41.32 40.91 41.11 1,773,697 -0.06(-0.15%)
Aug 11, 2014 41.23 41.59 41.16 41.17 1,854,478 +0.13(+0.32%)
Aug 08, 2014 41.12 41.29 40.95 41.04 3,324,513 -0.01(-0.02%)
Aug 07, 2014 41.60 41.62 40.97 41.05 3,694,616 -0.21(-0.51%)
Aug 06, 2014 41.15 41.69 41.15 41.26 2,401,000 -0.09(-0.22%)
Aug 05, 2014 41.09 41.67 41.07 41.35 5,524,198 +0.03(+0.07%)
Aug 04, 2014 41.25 41.43 41.05 41.32 3,833,517 -0.03(-0.07%)
Aug 01, 2014 41.10 41.79 41.08 41.35 5,620,917 +0.22(+0.53%)
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%)
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.