Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 50.55 50.70 50.10 50.28 2,220,318 -0.31(-0.61%)
Sep 29, 2014 51.10 51.10 50.31 50.59 568,938 -0.66(-1.29%)
Sep 26, 2014 50.50 51.44 50.50 51.25 622,287 +0.75(+1.49%)
Sep 25, 2014 51.54 51.54 50.45 50.50 888,297 -1.13(-2.19%)
Sep 24, 2014 52.10 52.25 51.44 51.63 686,940 -0.53(-1.02%)
Sep 23, 2014 51.73 52.45 51.73 52.16 356,692 +0.06(+0.12%)
Sep 22, 2014 51.76 52.22 51.62 52.10 608,068 +0.15(+0.29%)
Sep 19, 2014 52.51 52.66 51.85 51.95 2,793,769 -0.66(-1.25%)
Sep 18, 2014 52.16 52.61 52.12 52.61 683,881 +0.57(+1.10%)
Sep 17, 2014 51.79 52.22 51.42 52.04 464,374 +0.49(+0.95%)
Sep 16, 2014 51.05 51.79 51.00 51.55 543,992 +0.32(+0.62%)
Sep 15, 2014 51.26 51.48 51.15 51.23 327,414 -0.17(-0.33%)
Sep 12, 2014 51.72 52.00 51.27 51.40 644,659 -0.30(-0.58%)
Sep 11, 2014 51.78 51.95 51.59 51.70 614,815 +0.12(+0.23%)
Sep 10, 2014 52.00 52.00 51.45 51.58 374,251 -0.36(-0.69%)
Sep 09, 2014 51.79 52.20 51.64 51.94 554,257 +0.34(+0.66%)
Sep 08, 2014 52.08 52.20 51.50 51.60 239,161 -0.41(-0.79%)
Sep 05, 2014 52.09 52.16 51.83 52.01 418,145 +0.11(+0.21%)
Sep 04, 2014 52.30 52.35 51.69 51.90 410,886 -0.45(-0.86%)
Sep 03, 2014 52.31 52.57 52.14 52.35 536,122 +0.10(+0.19%)
Sep 02, 2014 52.00 52.61 52.00 52.25 363,436 +0.30(+0.58%)
Aug 29, 2014 51.95 51.95 51.95 0 +0.36(+0.70%)
Aug 28, 2014 52.50 52.57 51.55 51.59 484,647 -0.97(-1.85%)
Aug 27, 2014 52.51 52.69 52.25 52.56 415,419 -0.01(-0.02%)
Aug 26, 2014 52.63 53.05 52.53 52.57 425,097 -0.18(-0.34%)
Aug 25, 2014 52.63 52.77 52.48 52.75 166,084 +0.08(+0.15%)
Aug 22, 2014 52.74 52.90 52.50 52.67 515,838 +0.01(+0.02%)
Aug 21, 2014 52.57 52.72 52.57 52.66 162,145 +0.07(+0.13%)
Aug 20, 2014 52.41 52.67 51.97 52.59 256,348 +0.18(+0.34%)
Aug 19, 2014 52.19 52.50 52.16 52.41 331,242 +0.46(+0.89%)
Aug 18, 2014 51.95 52.35 51.74 51.95 412,639 +0.22(+0.43%)
Aug 15, 2014 51.59 51.79 51.30 51.73 440,196 +0.10(+0.19%)
Aug 14, 2014 51.79 51.96 51.38 51.63 741,271 +0.09(+0.17%)
Aug 13, 2014 51.15 51.72 51.01 51.54 249,031 +0.54(+1.06%)
Aug 12, 2014 50.96 51.22 50.67 51.00 621,414 +0.03(+0.06%)
Aug 11, 2014 49.14 51.02 49.14 50.97 637,206 +1.66(+3.37%)
Aug 08, 2014 49.04 49.38 48.42 49.31 236,465 +0.60(+1.23%)
Aug 07, 2014 48.60 49.00 48.49 48.71 484,479 +0.12(+0.25%)
Aug 06, 2014 48.03 48.81 47.92 48.59 380,246 +0.22(+0.45%)
Aug 05, 2014 48.56 48.75 48.22 48.37 666,413 -0.07(-0.14%)
Aug 01, 2014 48.44 48.44 48.44 0 -0.20(-0.41%)
Jul 31, 2014 49.05 49.05 48.43 48.64 628,330 -0.41(-0.84%)
Jul 30, 2014 48.52 49.06 48.38 49.05 556,439 +0.77(+1.59%)
Jul 29, 2014 48.28 48.64 48.16 48.28 608,450 +0.03(+0.06%)
Jul 28, 2014 48.17 48.33 48.11 48.25 469,602 +0.03(+0.06%)
Jul 25, 2014 47.91 48.60 47.74 48.22 385,065 +0.36(+0.75%)
Jul 24, 2014 47.98 48.11 47.69 47.86 195,814 +0.00(+0.00%)
Jul 23, 2014 47.88 47.93 47.54 47.86 453,366 +0.12(+0.25%)
Jul 22, 2014 47.65 47.85 47.53 47.74 504,505 +0.14(+0.29%)
Jul 21, 2014 47.98 47.98 47.59 47.60 222,946 -0.27(-0.56%)
Jul 18, 2014 47.50 47.95 47.50 47.87 347,162 +0.21(+0.44%)
Jul 17, 2014 48.06 48.06 47.40 47.66 762,815 -0.51(-1.06%)
Jul 16, 2014 47.42 48.28 47.42 48.17 408,081 +0.75(+1.58%)
Jul 15, 2014 46.97 47.49 46.88 47.42 389,882 +0.30(+0.64%)
Jul 14, 2014 47.14 47.24 46.85 47.12 522,676 +0.22(+0.47%)
Jul 11, 2014 47.13 47.25 46.77 46.90 247,079 -0.07(-0.15%)
Jul 10, 2014 46.72 47.03 46.57 46.97 374,617 +0.12(+0.26%)
Jul 09, 2014 47.00 47.04 46.66 46.85 331,527 +0.00(+0.00%)
Jul 08, 2014 46.98 46.98 46.50 46.85 559,299 -0.11(-0.23%)
Jul 07, 2014 46.74 46.96 46.45 46.96 513,878 +0.27(+0.58%)
Jul 04, 2014 46.70 47.10 46.60 46.69 97,718 +0.13(+0.28%)
Jul 03, 2014 47.38 47.38 46.44 46.56 1,486,237 -0.58(-1.23%)
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.