Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 48.41 49.51 48.41 49.11 1,734,063 -0.62(-1.25%)
Jul 30, 2014 49.63 49.90 49.60 49.73 1,784,372 +0.19(+0.38%)
Jul 29, 2014 49.77 49.96 49.46 49.54 1,913,791 -0.10(-0.20%)
Jul 28, 2014 50.14 50.23 49.40 49.64 1,798,524 +0.50(+1.02%)
Jul 25, 2014 48.78 49.23 48.68 49.14 2,308,477 +0.29(+0.59%)
Jul 24, 2014 48.70 49.08 48.59 48.85 3,887,853 +0.38(+0.78%)
Jul 23, 2014 48.72 49.00 48.47 48.47 4,235,683 -0.24(-0.49%)
Jul 22, 2014 48.24 49.92 48.18 48.71 8,916,931 +4.76(+10.83%)
Jul 21, 2014 43.64 44.00 43.47 43.95 1,407,276 +0.21(+0.48%)
Jul 18, 2014 43.57 43.78 43.54 43.74 1,269,446 +0.24(+0.55%)
Jul 17, 2014 44.11 44.27 43.40 43.50 1,238,416 -0.72(-1.63%)
Jul 16, 2014 44.78 44.78 44.10 44.22 1,101,467 -0.20(-0.45%)
Jul 15, 2014 43.71 44.47 43.71 44.42 1,230,239 +0.87(+2.00%)
Jul 14, 2014 44.17 44.44 43.41 43.55 1,670,857 -0.53(-1.20%)
Jul 11, 2014 44.27 44.42 43.88 44.08 899,564 -0.42(-0.94%)
Jul 10, 2014 44.01 44.60 43.82 44.50 835,780 -0.61(-1.35%)
Jul 09, 2014 45.36 45.80 44.83 45.11 740,250 -0.18(-0.40%)
Jul 08, 2014 45.42 45.51 44.93 45.29 1,095,118 -0.24(-0.53%)
Jul 07, 2014 46.22 46.22 45.36 45.53 1,099,172 -0.67(-1.45%)
Jul 03, 2014 45.95 46.20 46.20 46.20 543,000 +0.38(+0.83%)
Jul 02, 2014 46.15 46.37 45.73 45.82 972,863 -0.18(-0.39%)
Jul 01, 2014 45.99 46.69 45.83 46.00 1,323,464 +0.24(+0.52%)
Jun 30, 2014 46.24 46.34 45.62 45.76 1,124,035 -0.41(-0.89%)
Jun 27, 2014 45.43 46.43 45.40 46.17 2,108,527 +0.88(+1.94%)
Jun 26, 2014 45.34 45.40 44.73 45.29 1,236,601 -0.04(-0.09%)
Jun 25, 2014 45.14 45.64 44.71 45.33 1,480,158 +0.17(+0.38%)
Jun 24, 2014 44.91 45.74 44.81 45.16 2,479,575 +0.10(+0.22%)
Jun 23, 2014 45.13 45.16 44.77 45.06 1,173,132 +0.07(+0.16%)
Jun 20, 2014 44.78 45.02 44.63 44.99 1,099,398 +0.26(+0.58%)
Jun 19, 2014 44.87 44.87 44.44 44.73 1,099,852 -0.06(-0.13%)
Jun 18, 2014 44.77 44.94 44.54 44.79 1,302,402 +0.05(+0.11%)
Jun 17, 2014 44.55 45.13 44.41 44.74 1,647,001 +0.21(+0.47%)
Jun 16, 2014 44.71 44.73 44.42 44.53 979,934 -0.19(-0.42%)
Jun 13, 2014 44.79 45.05 44.63 44.72 905,276 +0.00(+0.00%)
Jun 12, 2014 45.18 45.27 44.44 44.72 2,312,890 -0.50(-1.11%)
Jun 11, 2014 45.52 45.55 45.00 45.22 1,310,355 -0.53(-1.16%)
Jun 10, 2014 45.82 46.02 45.74 45.75 697,748 +0.17(+0.37%)
Jun 06, 2014 44.94 45.65 44.94 45.58 1,493,570 +0.61(+1.36%)
Jun 05, 2014 45.04 45.22 44.74 44.97 1,126,981 +0.01(+0.02%)
Jun 04, 2014 44.44 44.96 44.44 44.96 1,318,187 +0.54(+1.22%)
Jun 03, 2014 43.42 44.67 43.42 44.42 1,674,967 -0.23(-0.52%)
Jun 02, 2014 44.57 44.80 44.36 44.65 1,285,639 +0.17(+0.38%)
May 30, 2014 44.71 44.83 44.30 44.48 1,831,194 -0.25(-0.56%)
May 29, 2014 44.65 44.84 44.40 44.73 1,593,223 +0.11(+0.25%)
May 28, 2014 44.62 44.78 44.40 44.62 1,531,658 +0.04(+0.09%)
May 27, 2014 44.73 44.84 44.29 44.58 2,078,888 +0.05(+0.11%)
May 23, 2014 44.78 44.53 44.53 44.53 1,358,100 -0.32(-0.71%)
May 22, 2014 44.42 45.07 44.42 44.85 3,087,250 +0.58(+1.31%)
May 21, 2014 43.41 44.36 43.37 44.27 2,959,501 +0.92(+2.12%)
May 20, 2014 43.89 44.07 43.34 43.35 3,010,250 -0.65(-1.48%)
May 19, 2014 42.88 44.16 42.73 44.00 2,973,326 +1.30(+3.04%)
May 16, 2014 42.21 42.80 42.19 42.70 2,984,880 +0.50(+1.18%)
May 15, 2014 41.54 42.30 41.06 42.20 3,258,997 +0.68(+1.64%)
May 14, 2014 41.80 42.00 41.49 41.52 2,986,083 -0.49(-1.17%)
May 13, 2014 41.92 42.16 41.90 42.01 3,204,600 +0.06(+0.14%)
May 12, 2014 41.89 41.98 41.73 41.95 3,188,064 +0.25(+0.60%)
May 09, 2014 41.90 42.05 41.59 41.70 1,579,254 -0.16(-0.38%)
May 08, 2014 41.82 42.33 41.70 41.86 1,512,110 -0.14(-0.33%)
May 07, 2014 42.00 42.14 41.51 42.00 2,603,447 +0.06(+0.14%)
May 06, 2014 42.12 42.44 41.62 41.94 2,349,214 -0.34(-0.80%)
May 05, 2014 43.00 43.05 42.19 42.28 2,216,971 -0.98(-2.27%)
May 02, 2014 43.37 43.50 43.00 43.26 1,827,948 +0.05(+0.12%)
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.