Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 49.72 49.89 49.51 49.67 592,672 +0.39(+0.79%)
Jun 30, 2014 48.90 49.46 48.86 49.28 867,981 +0.00(+0.00%)
Jun 27, 2014 49.25 49.32 48.99 49.28 740,261 +0.01(+0.01%)
Jun 26, 2014 49.46 49.47 48.46 49.27 1,420,807 -0.63(-1.27%)
Jun 25, 2014 49.97 50.06 49.61 49.91 1,099,476 -0.08(-0.16%)
Jun 24, 2014 50.65 50.66 49.96 49.99 3,349,467 -0.44(-0.87%)
Jun 23, 2014 50.42 50.59 50.25 50.43 1,248,705 +0.46(+0.93%)
Jun 20, 2014 50.11 50.21 49.96 49.96 1,122,879 +0.31(+0.63%)
Jun 19, 2014 49.81 50.06 49.61 49.65 1,464,896 +0.52(+1.06%)
Jun 18, 2014 48.97 49.21 48.82 49.13 1,200,020 +0.68(+1.41%)
Jun 17, 2014 48.15 48.66 48.09 48.45 1,304,426 -0.30(-0.62%)
Jun 16, 2014 48.80 48.93 48.57 48.75 966,011 -0.12(-0.25%)
Jun 13, 2014 48.89 49.00 48.76 48.87 891,602 +0.46(+0.96%)
Jun 12, 2014 48.19 48.64 48.17 48.41 1,167,062 +0.54(+1.13%)
Jun 11, 2014 47.92 47.96 47.73 47.87 790,166 -0.27(-0.55%)
Jun 10, 2014 47.88 48.13 47.80 48.13 822,805 -0.31(-0.65%)
Jun 06, 2014 48.30 48.56 48.13 48.45 904,269 +0.46(+0.97%)
Jun 05, 2014 47.57 48.09 47.33 47.98 2,218,813 +1.19(+2.55%)
Jun 04, 2014 47.19 47.25 46.79 46.79 1,583,159 -0.89(-1.86%)
Jun 03, 2014 47.59 47.74 47.51 47.68 927,221 -0.14(-0.30%)
Jun 02, 2014 47.90 47.91 47.66 47.82 599,719 +0.42(+0.88%)
May 30, 2014 47.53 47.73 47.40 47.40 1,010,124 -0.23(-0.47%)
May 29, 2014 47.54 47.64 47.43 47.63 1,010,197 +0.09(+0.19%)
May 28, 2014 47.43 47.66 47.28 47.54 1,269,536 -0.37(-0.76%)
May 27, 2014 47.84 48.05 47.74 47.90 1,128,891 -0.20(-0.42%)
May 23, 2014 48.01 48.11 48.11 48.11 924,970 +0.15(+0.31%)
May 22, 2014 47.86 47.99 47.79 47.96 661,004 -0.00(-0.00%)
May 21, 2014 48.10 48.13 47.89 47.96 1,919,007 +0.50(+1.05%)
May 20, 2014 47.68 47.78 47.37 47.46 1,720,405 -0.54(-1.12%)
May 19, 2014 48.33 48.35 47.96 48.00 2,179,299 +0.10(+0.21%)
May 16, 2014 47.94 48.13 47.74 47.90 1,456,494 +0.48(+1.01%)
May 15, 2014 47.75 47.76 47.16 47.42 1,629,883 -0.45(-0.93%)
May 14, 2014 47.90 48.13 47.80 47.86 2,220,559 -0.22(-0.46%)
May 13, 2014 48.16 48.21 47.83 48.09 1,599,578 -0.34(-0.70%)
May 12, 2014 48.52 48.59 48.30 48.42 2,496,602 +0.11(+0.22%)
May 09, 2014 48.71 48.73 48.23 48.32 1,541,306 -0.75(-1.53%)
May 08, 2014 49.00 49.60 48.82 49.06 2,353,767 +0.66(+1.37%)
May 07, 2014 48.30 48.59 48.11 48.40 1,491,936 +0.76(+1.60%)
May 06, 2014 47.95 47.97 47.51 47.64 1,540,583 -0.24(-0.49%)
May 05, 2014 47.34 47.93 47.26 47.88 958,757 +0.34(+0.71%)
May 02, 2014 47.52 47.78 47.39 47.54 4,802,064 -0.26(-0.55%)
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.