Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 45.29 45.50 45.50 45.50 1,550,708 +0.21(+0.47%)
Aug 28, 2014 45.34 45.37 45.05 45.29 1,148,348 -0.35(-0.76%)
Aug 27, 2014 45.73 45.88 45.39 45.64 1,385,457 +0.00(+0.00%)
Aug 26, 2014 45.78 45.93 45.58 45.64 1,285,186 +0.00(+0.00%)
Aug 25, 2014 45.51 45.72 45.37 45.64 1,713,870 +0.31(+0.69%)
Aug 22, 2014 45.06 45.49 44.95 45.32 2,143,118 +0.25(+0.55%)
Aug 21, 2014 45.09 45.23 44.89 45.07 2,107,985 +0.07(+0.16%)
Aug 20, 2014 44.49 45.15 44.41 45.00 2,080,110 +0.48(+1.07%)
Aug 19, 2014 44.49 44.61 44.33 44.53 1,514,071 +0.26(+0.59%)
Aug 18, 2014 44.04 44.37 43.88 44.27 1,473,054 +0.62(+1.41%)
Aug 15, 2014 44.13 44.27 43.36 43.65 1,844,584 -0.31(-0.69%)
Aug 14, 2014 43.95 44.00 43.69 43.95 1,350,752 +0.21(+0.47%)
Aug 13, 2014 44.11 44.11 43.68 43.75 2,351,018 -0.34(-0.77%)
Aug 12, 2014 44.48 44.62 44.03 44.09 1,357,532 -0.35(-0.78%)
Aug 11, 2014 44.47 44.60 44.34 44.44 1,331,894 +0.09(+0.21%)
Aug 08, 2014 43.89 44.25 43.62 44.34 1,096,796 +0.53(+1.21%)
Aug 07, 2014 44.00 44.13 43.63 43.81 1,979,871 +0.01(+0.02%)
Aug 06, 2014 43.14 43.87 43.01 43.80 1,826,281 +0.46(+1.06%)
Aug 05, 2014 43.34 43.67 43.00 43.34 2,084,287 -0.14(-0.33%)
Aug 04, 2014 43.00 43.63 42.45 43.48 2,729,866 +0.44(+1.02%)
Aug 01, 2014 43.12 43.64 42.96 43.05 1,960,322 -0.43(-1.00%)
Jul 31, 2014 44.03 44.18 43.44 43.48 2,466,815 -0.82(-1.86%)
Jul 30, 2014 43.77 44.33 43.66 44.30 2,646,286 +0.67(+1.53%)
Jul 29, 2014 44.00 44.17 43.62 43.63 1,121,366 -0.33(-0.74%)
Jul 28, 2014 43.87 44.05 43.67 43.96 1,528,913 +0.10(+0.23%)
Jul 25, 2014 44.18 44.46 43.76 43.86 1,516,259 -0.48(-1.09%)
Jul 24, 2014 43.57 44.61 43.57 44.34 3,909,664 +0.92(+2.12%)
Jul 23, 2014 43.10 43.50 43.02 43.42 2,499,847 +0.38(+0.87%)
Jul 22, 2014 43.17 43.25 42.89 43.05 2,399,200 -0.06(-0.13%)
Jul 21, 2014 43.22 43.29 43.02 43.10 2,394,257 -0.15(-0.34%)
Jul 18, 2014 43.78 43.92 42.66 43.25 5,005,677 -0.46(-1.06%)
Jul 17, 2014 44.26 44.50 43.71 43.71 3,723,992 -0.76(-1.71%)
Jul 16, 2014 44.55 44.75 44.10 44.47 2,858,339 +0.04(+0.10%)
Jul 15, 2014 44.27 44.51 44.10 44.43 2,005,779 +0.00(+0.00%)
Jul 14, 2014 44.35 44.90 44.24 44.43 2,365,065 +0.29(+0.66%)
Jul 11, 2014 44.56 44.66 44.06 44.14 3,409,017 -0.45(-1.00%)
Jul 10, 2014 44.45 44.85 44.17 44.58 2,361,857 -0.21(-0.46%)
Jul 09, 2014 44.49 44.95 44.42 44.79 2,848,810 +0.38(+0.85%)
Jul 08, 2014 44.69 44.73 44.25 44.41 1,571,721 -0.35(-0.79%)
Jul 07, 2014 44.67 44.99 44.62 44.77 1,192,083 -0.20(-0.44%)
Jul 03, 2014 44.76 44.97 44.97 44.97 1,121,318 +0.23(+0.51%)
Jul 02, 2014 44.86 45.03 44.63 44.74 1,884,714 -0.23(-0.51%)
Jul 01, 2014 44.73 45.16 44.68 44.97 1,602,653 +0.26(+0.59%)
Jun 30, 2014 44.52 44.78 44.38 44.71 2,211,343 +0.20(+0.45%)
Jun 27, 2014 44.27 44.64 44.12 44.51 1,695,245 +0.21(+0.46%)
Jun 26, 2014 44.58 44.63 44.10 44.30 1,703,002 -0.29(-0.65%)
Jun 25, 2014 44.03 44.69 44.03 44.59 1,553,358 +0.43(+0.96%)
Jun 24, 2014 44.36 44.68 44.13 44.17 1,453,421 -0.29(-0.65%)
Jun 23, 2014 44.19 44.50 44.00 44.46 2,162,772 +0.35(+0.80%)
Jun 20, 2014 44.23 44.30 43.99 44.10 3,806,778 +0.04(+0.08%)
Jun 19, 2014 44.33 44.35 43.84 44.07 1,937,579 -0.18(-0.42%)
Jun 18, 2014 44.02 44.34 43.71 44.25 2,162,951 +0.37(+0.84%)
Jun 17, 2014 43.67 44.07 43.56 43.88 2,044,709 +0.10(+0.23%)
Jun 16, 2014 43.55 44.10 43.48 43.78 2,088,527 +0.04(+0.10%)
Jun 13, 2014 43.92 43.92 43.61 43.74 1,658,868 -0.20(-0.45%)
Jun 12, 2014 44.41 44.53 43.85 43.94 1,739,728 -0.67(-1.50%)
Jun 11, 2014 44.66 44.75 44.42 44.61 1,846,936 -0.23(-0.52%)
Jun 10, 2014 45.05 45.16 44.81 44.84 1,237,650 -0.13(-0.28%)
Jun 06, 2014 45.41 45.47 44.94 44.97 1,899,566 -0.25(-0.55%)
Jun 05, 2014 44.82 45.26 44.38 45.21 2,610,876 +0.20(+0.44%)
Jun 04, 2014 44.80 45.12 44.56 45.02 1,290,073 +0.16(+0.35%)
Jun 03, 2014 44.81 44.91 44.58 44.86 1,562,681 +0.04(+0.09%)
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.