Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 46.75 47.21 46.54 46.76 1,614,052 +0.07(+0.16%)
Sep 29, 2014 46.25 46.73 46.13 46.69 1,092,994 +0.30(+0.64%)
Sep 26, 2014 46.41 46.59 45.87 46.40 966,175 +0.06(+0.13%)
Sep 25, 2014 46.64 46.83 46.29 46.33 1,803,338 -0.23(-0.50%)
Sep 24, 2014 46.74 46.74 46.24 46.57 1,401,737 -0.06(-0.13%)
Sep 23, 2014 46.50 46.75 46.35 46.63 1,521,805 +0.04(+0.08%)
Sep 22, 2014 46.81 47.04 46.48 46.59 1,535,269 -0.31(-0.66%)
Sep 19, 2014 46.75 46.97 46.59 46.90 1,944,145 +0.34(+0.73%)
Sep 18, 2014 47.09 47.37 46.35 46.56 1,212,150 -0.52(-1.10%)
Sep 17, 2014 47.29 47.49 46.79 47.08 889,170 -0.19(-0.40%)
Sep 16, 2014 46.74 47.48 46.67 47.27 949,417 +0.53(+1.13%)
Sep 15, 2014 46.65 46.89 46.56 46.74 801,915 +0.29(+0.62%)
Sep 12, 2014 47.28 47.32 46.30 46.45 2,098,496 -1.03(-2.16%)
Sep 11, 2014 47.21 47.55 46.97 47.48 846,296 +0.38(+0.80%)
Sep 10, 2014 47.39 47.49 46.90 47.10 1,270,573 -0.34(-0.71%)
Sep 09, 2014 47.79 47.79 47.43 47.44 1,176,512 -0.35(-0.74%)
Sep 08, 2014 48.06 48.06 47.55 47.79 1,087,401 -0.23(-0.48%)
Sep 05, 2014 47.39 48.03 47.39 48.02 1,077,195 +0.66(+1.39%)
Sep 04, 2014 47.35 47.44 47.04 47.36 978,560 +0.01(+0.01%)
Sep 03, 2014 47.24 47.50 47.11 47.36 1,150,332 +0.20(+0.41%)
Sep 02, 2014 47.60 47.69 46.89 47.16 1,442,789 -0.51(-1.06%)
Aug 29, 2014 47.48 47.67 47.67 47.67 1,358,356 +0.21(+0.44%)
Aug 28, 2014 46.84 47.48 46.66 47.46 1,342,581 +0.60(+1.27%)
Aug 27, 2014 46.60 46.90 46.56 46.87 1,295,723 +0.38(+0.81%)
Aug 26, 2014 47.27 47.38 46.47 46.49 1,284,442 -0.69(-1.47%)
Aug 25, 2014 46.95 47.25 46.82 47.18 1,296,904 +0.34(+0.73%)
Aug 22, 2014 47.14 47.29 46.57 46.84 1,348,115 -0.27(-0.57%)
Aug 21, 2014 47.06 47.40 46.99 47.11 1,615,719 -0.02(-0.04%)
Aug 20, 2014 47.00 47.16 46.71 47.13 1,099,815 +0.07(+0.16%)
Aug 19, 2014 46.51 47.08 46.39 47.05 1,016,906 +0.57(+1.23%)
Aug 18, 2014 46.58 46.76 46.35 46.48 1,621,807 -0.04(-0.08%)
Aug 15, 2014 46.30 46.59 46.07 46.52 1,889,178 +0.27(+0.58%)
Aug 14, 2014 45.95 46.26 45.82 46.25 1,083,632 +0.48(+1.05%)
Aug 13, 2014 45.45 45.84 45.32 45.77 1,017,385 +0.45(+0.99%)
Aug 12, 2014 45.32 45.54 45.23 45.32 1,271,018 -0.15(-0.32%)
Aug 11, 2014 45.54 45.79 45.32 45.46 971,780 -0.05(-0.12%)
Aug 08, 2014 44.67 45.35 44.44 45.52 1,688,612 +1.01(+2.26%)
Aug 07, 2014 44.17 44.82 44.17 44.51 2,433,380 +0.61(+1.39%)
Aug 06, 2014 43.73 44.15 43.62 43.90 4,685,224 -0.02(-0.06%)
Aug 05, 2014 44.60 44.84 43.79 43.93 1,823,937 -0.87(-1.94%)
Aug 04, 2014 45.19 45.26 44.13 44.80 2,276,331 -0.36(-0.80%)
Aug 01, 2014 44.84 45.49 44.75 45.16 1,384,225 +0.19(+0.42%)
Jul 31, 2014 45.92 45.98 44.92 44.97 1,817,888 -0.96(-2.10%)
Jul 30, 2014 46.66 46.91 45.82 45.93 2,427,906 -0.76(-1.63%)
Jul 29, 2014 46.88 47.15 46.60 46.69 2,696,148 -0.23(-0.49%)
Jul 28, 2014 46.13 47.04 46.13 46.93 1,308,922 +0.63(+1.36%)
Jul 25, 2014 46.68 46.88 46.07 46.30 1,717,675 -0.77(-1.63%)
Jul 24, 2014 46.66 47.09 46.47 47.07 2,428,658 +0.42(+0.90%)
Jul 23, 2014 46.41 46.65 46.16 46.65 2,241,392 +0.29(+0.63%)
Jul 22, 2014 46.44 46.44 46.13 46.35 1,175,376 +0.10(+0.22%)
Jul 21, 2014 46.71 46.71 46.18 46.25 1,700,987 -0.40(-0.85%)
Jul 18, 2014 46.39 46.77 46.05 46.65 1,253,268 +0.44(+0.96%)
Jul 17, 2014 46.23 46.54 46.15 46.20 1,985,205 -0.21(-0.46%)
Jul 16, 2014 46.43 46.45 45.93 46.41 1,134,703 +0.08(+0.17%)
Jul 15, 2014 45.97 46.41 45.91 46.34 2,309,756 +0.40(+0.88%)
Jul 14, 2014 46.30 46.48 45.93 45.93 1,077,346 -0.31(-0.67%)
Jul 11, 2014 46.41 46.60 46.20 46.24 1,027,989 -0.27(-0.59%)
Jul 10, 2014 45.90 46.54 45.84 46.52 1,570,899 +0.57(+1.25%)
Jul 09, 2014 46.24 46.41 45.76 45.95 1,586,458 -0.33(-0.72%)
Jul 08, 2014 45.85 46.41 45.74 46.28 1,101,590 +0.35(+0.76%)
Jul 07, 2014 45.82 46.22 45.75 45.93 1,610,477 +0.18(+0.39%)
Jul 03, 2014 45.88 45.76 45.76 45.76 1,439,611 -0.35(-0.75%)
Jul 02, 2014 46.88 46.97 45.91 46.10 2,147,405 -0.92(-1.96%)
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.