Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 39.34 39.55 39.07 39.10 2,664,802 -0.48(-1.22%)
Jul 30, 2014 39.96 40.06 39.40 39.58 2,828,731 -0.22(-0.56%)
Jul 29, 2014 41.02 41.28 39.62 39.81 6,651,770 -1.96(-4.69%)
Jul 28, 2014 41.91 41.97 41.25 41.77 2,943,142 -0.24(-0.57%)
Jul 25, 2014 42.37 42.39 41.85 42.01 1,369,972 -0.44(-1.04%)
Jul 24, 2014 42.27 42.52 42.03 42.45 2,489,906 +0.02(+0.06%)
Jul 23, 2014 43.14 43.14 42.32 42.43 1,176,999 -0.67(-1.56%)
Jul 22, 2014 42.79 43.34 42.79 43.10 1,523,325 +0.67(+1.59%)
Jul 21, 2014 42.42 42.78 42.27 42.43 1,504,947 -0.20(-0.47%)
Jul 18, 2014 42.63 43.07 42.56 42.63 1,217,635 -0.10(-0.23%)
Jul 17, 2014 43.03 43.55 42.72 42.72 2,158,467 -0.38(-0.88%)
Jul 16, 2014 42.84 43.32 42.49 43.10 1,926,459 +0.31(+0.73%)
Jul 15, 2014 42.85 42.98 42.57 42.79 1,935,880 -0.18(-0.41%)
Jul 14, 2014 43.15 43.44 42.93 42.96 1,341,187 +0.00(+0.00%)
Jul 11, 2014 42.76 43.09 42.56 42.96 1,534,838 +0.18(+0.43%)
Jul 10, 2014 42.75 43.26 42.61 42.78 1,765,800 -0.49(-1.13%)
Jul 09, 2014 43.88 44.06 43.03 43.27 3,394,502 -0.97(-2.20%)
Jul 08, 2014 44.59 44.82 44.20 44.24 1,505,662 -0.54(-1.20%)
Jul 07, 2014 45.11 45.11 44.50 44.78 1,166,627 -0.24(-0.53%)
Jul 03, 2014 44.89 45.02 45.02 45.02 748,172 +0.44(+0.99%)
Jul 02, 2014 44.63 44.81 44.27 44.58 1,080,707 +0.01(+0.02%)
Jul 01, 2014 45.27 45.44 44.33 44.57 1,971,990 -0.56(-1.25%)
Jun 30, 2014 45.16 45.88 44.55 45.13 2,337,753 +0.10(+0.23%)
Jun 27, 2014 45.00 45.73 44.95 45.03 1,608,958 -0.02(-0.04%)
Jun 26, 2014 44.65 45.09 44.63 45.04 1,023,589 +0.35(+0.79%)
Jun 25, 2014 44.57 44.97 44.46 44.69 911,408 -0.03(-0.07%)
Jun 24, 2014 45.55 46.00 44.68 44.72 1,390,975 -0.96(-2.09%)
Jun 23, 2014 45.44 46.13 45.41 45.68 2,125,193 +0.35(+0.78%)
Jun 20, 2014 44.57 45.36 44.54 45.32 1,598,750 +0.75(+1.69%)
Jun 19, 2014 44.11 44.76 44.10 44.57 1,339,376 +0.51(+1.17%)
Jun 18, 2014 43.61 44.06 43.24 44.06 1,455,177 +0.41(+0.94%)
Jun 17, 2014 43.62 43.88 43.31 43.65 1,056,566 -0.04(-0.09%)
Jun 16, 2014 43.74 43.96 43.54 43.69 1,254,923 -0.21(-0.48%)
Jun 13, 2014 43.91 44.12 43.77 43.89 665,953 +0.06(+0.15%)
Jun 12, 2014 44.06 44.36 43.77 43.83 1,893,321 -0.41(-0.93%)
Jun 11, 2014 44.18 44.26 43.91 44.24 955,230 -0.18(-0.42%)
Jun 10, 2014 44.91 45.11 44.35 44.42 1,338,515 -0.26(-0.59%)
Jun 06, 2014 44.38 44.98 44.38 44.69 1,109,069 +0.32(+0.72%)
Jun 05, 2014 43.86 44.49 43.82 44.37 1,307,611 +0.71(+1.62%)
Jun 04, 2014 43.65 44.53 43.65 43.66 1,527,748 -0.06(-0.13%)
Jun 03, 2014 43.35 43.88 43.35 43.72 935,031 +0.31(+0.72%)
Jun 02, 2014 43.32 43.47 43.10 43.41 720,317 +0.09(+0.20%)
May 30, 2014 43.64 43.70 43.25 43.32 1,249,808 -0.44(-1.01%)
May 29, 2014 43.61 43.85 43.19 43.76 902,571 +0.22(+0.50%)
May 28, 2014 43.45 43.77 43.21 43.54 820,436 +0.16(+0.37%)
May 27, 2014 43.62 43.84 43.20 43.38 1,164,951 -0.01(-0.02%)
May 23, 2014 43.37 43.39 43.39 43.39 1,069,316 -0.05(-0.11%)
May 22, 2014 43.23 43.62 43.23 43.44 346,741 +0.18(+0.41%)
May 21, 2014 43.24 43.61 43.06 43.26 850,683 +0.19(+0.45%)
May 20, 2014 43.35 43.54 42.77 43.07 2,004,068 -0.34(-0.78%)
May 19, 2014 43.34 43.61 43.28 43.41 1,952,396 -0.01(-0.02%)
May 16, 2014 43.25 43.51 43.10 43.41 1,002,318 +0.08(+0.19%)
May 15, 2014 43.61 43.93 42.92 43.33 1,724,113 -0.42(-0.95%)
May 14, 2014 43.94 43.95 43.41 43.75 1,331,254 -0.42(-0.95%)
May 13, 2014 44.17 44.27 43.73 44.17 985,632 +0.03(+0.07%)
May 12, 2014 44.38 44.60 43.98 44.14 1,196,578 -0.05(-0.11%)
May 09, 2014 44.13 44.19 43.74 44.18 1,475,396 -0.02(-0.04%)
May 08, 2014 44.15 44.83 43.77 44.20 1,871,634 -0.05(-0.11%)
May 07, 2014 43.94 44.48 43.70 44.25 1,519,487 +0.46(+1.04%)
May 06, 2014 43.61 44.10 43.45 43.79 1,121,433 +0.10(+0.22%)
May 05, 2014 43.67 43.80 43.22 43.69 939,365 -0.22(-0.49%)
May 02, 2014 43.98 44.45 43.73 43.91 1,226,902 -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.