Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 39.40 39.62 39.13 39.17 2,660,144 -0.48(-1.22%)
Jul 30, 2014 40.03 40.13 39.47 39.65 2,823,787 -0.23(-0.56%)
Jul 29, 2014 41.09 41.35 39.69 39.88 6,640,144 -1.96(-4.69%)
Jul 28, 2014 41.99 42.04 41.32 41.84 2,937,998 -0.24(-0.57%)
Jul 25, 2014 42.44 42.47 41.92 42.08 1,367,577 -0.44(-1.04%)
Jul 24, 2014 42.34 42.60 42.11 42.52 2,485,554 +0.02(+0.06%)
Jul 23, 2014 43.22 43.22 42.40 42.50 1,174,942 -0.68(-1.56%)
Jul 22, 2014 42.87 43.42 42.86 43.18 1,520,662 +0.68(+1.59%)
Jul 21, 2014 42.49 42.85 42.34 42.50 1,502,317 -0.20(-0.47%)
Jul 18, 2014 42.70 43.14 42.64 42.70 1,215,507 -0.10(-0.23%)
Jul 17, 2014 43.10 43.63 42.80 42.80 2,154,695 -0.38(-0.88%)
Jul 16, 2014 42.91 43.40 42.56 43.18 1,923,092 +0.31(+0.73%)
Jul 15, 2014 42.93 43.05 42.65 42.86 1,932,496 -0.18(-0.41%)
Jul 14, 2014 43.22 43.52 43.01 43.04 1,338,843 +0.00(+0.00%)
Jul 11, 2014 42.84 43.17 42.64 43.04 1,532,155 +0.18(+0.43%)
Jul 10, 2014 42.82 43.34 42.68 42.85 1,762,713 -0.49(-1.13%)
Jul 09, 2014 43.96 44.14 43.10 43.34 3,388,569 -0.97(-2.20%)
Jul 08, 2014 44.66 44.90 44.27 44.32 1,503,030 -0.54(-1.20%)
Jul 07, 2014 45.19 45.19 44.58 44.86 1,164,588 -0.24(-0.54%)
Jul 03, 2014 44.97 45.10 45.10 45.10 746,865 +0.44(+0.99%)
Jul 02, 2014 44.70 44.89 44.35 44.66 1,078,818 +0.01(+0.02%)
Jul 01, 2014 45.35 45.52 44.41 44.65 1,968,543 -0.56(-1.25%)
Jun 30, 2014 45.24 45.96 44.63 45.21 2,333,667 +0.10(+0.23%)
Jun 27, 2014 45.08 45.81 45.03 45.11 1,606,145 -0.02(-0.04%)
Jun 26, 2014 44.73 45.17 44.71 45.12 1,021,800 +0.35(+0.79%)
Jun 25, 2014 44.65 45.05 44.53 44.77 909,815 -0.03(-0.07%)
Jun 24, 2014 45.63 46.08 44.76 44.80 1,388,543 -0.96(-2.09%)
Jun 23, 2014 45.52 46.21 45.49 45.76 2,121,479 +0.35(+0.78%)
Jun 20, 2014 44.65 45.44 44.62 45.40 1,595,956 +0.76(+1.69%)
Jun 19, 2014 44.19 44.84 44.18 44.65 1,337,035 +0.51(+1.17%)
Jun 18, 2014 43.68 44.14 43.32 44.13 1,452,634 +0.41(+0.94%)
Jun 17, 2014 43.70 43.96 43.38 43.72 1,054,720 -0.04(-0.09%)
Jun 16, 2014 43.82 44.04 43.62 43.76 1,252,730 -0.21(-0.48%)
Jun 13, 2014 43.99 44.20 43.85 43.97 664,789 +0.06(+0.15%)
Jun 12, 2014 44.14 44.44 43.85 43.91 1,890,011 -0.41(-0.93%)
Jun 11, 2014 44.25 44.33 43.99 44.32 953,561 -0.18(-0.42%)
Jun 10, 2014 44.98 45.19 44.43 44.50 1,336,176 -0.27(-0.59%)
Jun 06, 2014 44.46 45.06 44.46 44.77 1,107,131 +0.32(+0.72%)
Jun 05, 2014 43.94 44.57 43.90 44.45 1,305,325 +0.71(+1.62%)
Jun 04, 2014 43.73 44.61 43.73 43.74 1,525,078 -0.06(-0.13%)
Jun 03, 2014 43.42 43.96 43.42 43.79 933,397 +0.31(+0.72%)
Jun 02, 2014 43.39 43.55 43.18 43.48 719,058 +0.09(+0.20%)
May 30, 2014 43.71 43.78 43.33 43.39 1,247,624 -0.44(-1.01%)
May 29, 2014 43.69 43.92 43.26 43.83 900,993 +0.22(+0.50%)
May 28, 2014 43.52 43.85 43.28 43.62 819,002 +0.16(+0.37%)
May 27, 2014 43.70 43.92 43.28 43.46 1,162,914 -0.01(-0.02%)
May 23, 2014 43.45 43.46 43.46 43.46 1,067,447 -0.05(-0.11%)
May 22, 2014 43.30 43.70 43.30 43.51 346,135 +0.18(+0.41%)
May 21, 2014 43.31 43.68 43.13 43.34 849,196 +0.19(+0.45%)
May 20, 2014 43.42 43.62 42.85 43.14 2,000,565 -0.34(-0.78%)
May 19, 2014 43.42 43.68 43.36 43.48 1,948,983 -0.01(-0.02%)
May 16, 2014 43.33 43.59 43.18 43.49 1,000,566 +0.08(+0.19%)
May 15, 2014 43.69 44.01 43.00 43.41 1,721,100 -0.42(-0.95%)
May 14, 2014 44.02 44.03 43.49 43.83 1,328,927 -0.42(-0.94%)
May 13, 2014 44.24 44.35 43.81 44.24 983,909 +0.03(+0.07%)
May 12, 2014 44.46 44.68 44.06 44.21 1,194,486 -0.05(-0.11%)
May 09, 2014 44.20 44.27 43.82 44.26 1,472,817 -0.02(-0.04%)
May 08, 2014 44.23 44.91 43.85 44.28 1,868,362 -0.05(-0.11%)
May 07, 2014 44.02 44.56 43.78 44.33 1,516,830 +0.46(+1.04%)
May 06, 2014 43.69 44.17 43.52 43.87 1,119,472 +0.10(+0.22%)
May 05, 2014 43.75 43.88 43.29 43.77 937,723 -0.22(-0.49%)
May 02, 2014 44.05 44.53 43.81 43.99 1,224,757 -0.08(-0.18%)
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.