Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 44.52 45.11 44.38 44.52 1,761,376 +0.37(+0.83%)
Sep 29, 2014 44.11 44.29 43.93 44.16 996,610 -0.55(-1.22%)
Sep 26, 2014 43.94 44.80 43.83 44.70 1,431,741 +1.07(+2.45%)
Sep 25, 2014 44.11 44.14 43.34 43.63 2,407,572 -0.77(-1.74%)
Sep 24, 2014 43.86 44.63 43.69 44.40 2,668,007 +1.18(+2.73%)
Sep 23, 2014 43.20 43.56 43.20 43.22 2,364,026 -0.68(-1.56%)
Sep 22, 2014 44.09 44.14 43.79 43.91 1,533,032 -0.01(-0.02%)
Sep 19, 2014 43.94 44.11 43.84 43.91 1,513,916 -0.36(-0.81%)
Sep 18, 2014 44.02 44.27 43.91 44.27 2,703,622 +0.11(+0.24%)
Sep 17, 2014 44.36 44.45 44.11 44.17 1,903,569 -0.48(-1.09%)
Sep 16, 2014 43.75 44.65 43.74 44.65 2,852,939 +0.76(+1.74%)
Sep 15, 2014 43.59 43.96 43.48 43.89 1,328,674 -0.10(-0.23%)
Sep 12, 2014 44.06 44.21 43.83 43.99 1,146,281 -0.44(-1.00%)
Sep 11, 2014 44.06 44.43 43.92 44.43 1,415,703 -0.07(-0.15%)
Sep 10, 2014 44.51 44.52 44.22 44.50 809,777 -0.04(-0.09%)
Sep 09, 2014 44.42 44.67 44.30 44.54 661,764 -0.10(-0.21%)
Sep 08, 2014 45.03 45.09 44.53 44.64 1,036,216 -1.03(-2.26%)
Sep 05, 2014 45.50 45.67 45.25 45.67 634,194 +0.08(+0.18%)
Sep 04, 2014 45.71 46.21 45.38 45.59 1,304,311 +0.27(+0.59%)
Sep 03, 2014 45.20 45.33 45.05 45.32 1,217,983 +0.57(+1.27%)
Sep 02, 2014 45.03 45.08 44.51 44.75 977,660 -0.27(-0.59%)
Aug 29, 2014 45.09 45.02 45.02 45.02 1,000,662 +0.48(+1.07%)
Aug 28, 2014 44.66 44.79 44.53 44.54 838,684 -0.32(-0.72%)
Aug 27, 2014 44.73 44.88 44.50 44.86 1,042,697 -0.11(-0.24%)
Aug 26, 2014 44.72 45.09 44.70 44.97 1,800,249 +0.58(+1.31%)
Aug 25, 2014 43.83 44.39 43.77 44.39 1,315,666 +1.00(+2.30%)
Aug 22, 2014 43.63 43.64 42.93 43.40 3,520,064 -0.89(-2.02%)
Aug 21, 2014 44.02 44.38 43.96 44.29 3,799,497 +0.53(+1.22%)
Aug 20, 2014 43.38 43.91 43.35 43.76 2,167,683 -0.22(-0.50%)
Aug 19, 2014 43.72 44.01 43.68 43.98 2,066,913 +0.30(+0.69%)
Aug 18, 2014 43.53 43.74 43.34 43.68 1,082,681 +0.11(+0.25%)
Aug 15, 2014 44.02 44.11 43.09 43.57 2,141,084 -0.17(-0.39%)
Aug 14, 2014 43.89 43.90 43.68 43.74 1,377,547 -0.23(-0.53%)
Aug 13, 2014 43.87 43.97 43.64 43.97 955,736 +0.23(+0.51%)
Aug 12, 2014 43.68 43.85 43.41 43.74 1,504,542 -0.72(-1.61%)
Aug 11, 2014 44.41 44.79 44.37 44.46 1,125,713 +0.05(+0.11%)
Aug 08, 2014 44.34 44.57 44.00 44.41 2,059,218 +0.38(+0.85%)
Aug 07, 2014 44.66 44.76 43.81 44.04 1,112,492 -0.25(-0.55%)
Aug 06, 2014 43.87 44.61 43.85 44.28 1,278,978 +0.31(+0.70%)
Aug 05, 2014 44.41 44.57 43.86 43.98 1,097,853 -0.72(-1.60%)
Aug 04, 2014 44.43 44.72 44.13 44.69 1,988,192 +0.53(+1.21%)
Aug 01, 2014 44.26 44.43 43.71 44.16 2,969,977 +0.14(+0.31%)
Jul 31, 2014 44.58 44.58 43.87 44.02 4,348,603 -1.45(-3.20%)
Jul 30, 2014 46.39 46.56 45.12 45.48 4,469,112 -1.90(-4.01%)
Jul 29, 2014 47.70 47.91 47.31 47.38 1,728,261 +0.05(+0.10%)
Jul 28, 2014 47.35 47.53 47.03 47.33 1,418,421 +0.38(+0.80%)
Jul 25, 2014 47.20 47.28 46.62 46.95 1,057,389 -0.66(-1.38%)
Jul 24, 2014 47.60 47.76 47.36 47.61 740,635 +0.38(+0.79%)
Jul 23, 2014 47.48 47.50 47.10 47.23 1,169,037 +0.04(+0.09%)
Jul 22, 2014 47.01 47.31 46.93 47.19 1,209,741 +1.08(+2.34%)
Jul 21, 2014 46.21 46.29 45.92 46.11 1,323,402 -0.38(-0.82%)
Jul 18, 2014 46.22 46.50 46.05 46.50 992,077 +0.92(+2.02%)
Jul 17, 2014 46.28 46.70 45.48 45.57 2,373,358 -1.26(-2.70%)
Jul 16, 2014 46.33 47.10 46.84 46.84 1,765,760 +0.51(+1.09%)
Jul 15, 2014 47.10 47.16 46.27 46.33 1,948,523 -1.07(-2.26%)
Jul 14, 2014 47.52 47.68 47.32 47.40 1,092,353 +0.31(+0.67%)
Jul 11, 2014 47.16 47.25 46.96 47.09 1,178,017 -0.04(-0.09%)
Jul 10, 2014 46.98 47.29 46.74 47.13 1,832,094 -0.76(-1.58%)
Jul 09, 2014 47.76 48.19 47.68 47.89 1,265,504 -0.14(-0.30%)
Jul 08, 2014 48.41 48.47 47.79 48.03 1,206,854 -0.47(-0.97%)
Jul 07, 2014 48.58 48.65 48.26 48.50 1,148,511 -0.71(-1.44%)
Jul 03, 2014 49.12 49.21 49.21 49.21 813,130 -0.15(-0.30%)
Jul 02, 2014 49.40 49.51 49.20 49.36 1,309,602 -0.31(-0.62%)
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.