Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2014 45.05 45.33 45.05 45.24 1 -0.16(-0.35%)
Sep 24, 2014 45.26 45.40 45.20 45.40 5,089 +0.09(+0.20%)
Sep 23, 2014 45.20 45.60 45.20 45.31 21,427 +0.21(+0.47%)
Sep 19, 2014 45.10 45.10 45.10 45.10 200 -0.39(-0.86%)
Sep 15, 2014 42.86 45.49 45.49 45.49 2,300 -0.51(-1.11%)
Sep 12, 2014 45.67 46.00 45.67 46.00 1,102 +0.22(+0.48%)
Sep 11, 2014 45.78 45.78 45.78 45.78 1 +0.00(+0.00%)
Sep 10, 2014 45.78 45.78 45.77 45.78 600 -0.07(-0.15%)
Sep 09, 2014 45.85 45.85 45.85 45.85 21 +0.00(+0.00%)
Sep 08, 2014 45.80 45.85 45.80 45.85 500 -0.49(-1.06%)
Sep 05, 2014 46.34 46.34 46.34 46.34 11 +0.00(+0.00%)
Sep 04, 2014 46.34 46.34 46.34 46.34 1 +0.00(+0.00%)
Sep 03, 2014 46.34 46.34 46.34 46.34 1 +0.00(+0.00%)
Aug 29, 2014 46.46 46.34 46.34 46.34 400 +0.04(+0.09%)
Aug 27, 2014 46.35 46.30 46.30 46.30 25,800 +0.08(+0.16%)
Aug 26, 2014 46.35 46.60 46.22 46.22 5,600 -0.38(-0.81%)
Aug 25, 2014 46.60 46.60 46.60 46.60 100 +0.07(+0.15%)
Aug 22, 2014 46.44 46.55 46.43 46.53 9,400 +0.06(+0.13%)
Aug 21, 2014 46.45 46.50 46.07 46.47 9,874 +0.09(+0.19%)
Aug 19, 2014 46.48 46.38 46.38 46.38 1,000 +0.18(+0.39%)
Aug 18, 2014 46.21 46.21 46.20 46.20 500 -0.30(-0.65%)
Aug 15, 2014 46.41 46.53 46.23 46.50 3,039 +0.27(+0.59%)
Aug 13, 2014 46.02 46.23 46.23 46.23 4,800 +0.04(+0.08%)
Aug 12, 2014 45.96 46.19 45.87 46.19 6,222 +0.31(+0.68%)
Aug 11, 2014 46.02 46.02 45.86 45.88 1,100 +0.08(+0.17%)
Aug 08, 2014 45.80 45.80 45.80 45.80 1 +0.00(+0.00%)
Aug 07, 2014 45.80 45.80 45.80 45.80 1 +0.00(+0.00%)
Aug 06, 2014 45.66 45.80 45.66 45.80 719 +0.16(+0.35%)
Aug 05, 2014 45.64 45.64 45.64 45.64 200 -0.02(-0.04%)
Aug 04, 2014 45.45 45.66 45.45 45.66 1,250 +0.20(+0.44%)
Aug 01, 2014 45.48 45.48 45.35 45.46 2,090 -0.36(-0.79%)
Jul 31, 2014 45.91 45.91 45.75 45.82 1,373 -0.24(-0.52%)
Jul 30, 2014 45.99 46.06 45.83 46.06 10,100 -0.05(-0.11%)
Jul 29, 2014 45.93 46.15 45.93 46.11 28,800 -0.02(-0.04%)
Jul 28, 2014 45.94 46.25 45.94 46.13 25,450 +0.02(+0.04%)
Jul 25, 2014 45.84 46.12 45.84 46.11 26,510 +0.39(+0.85%)
Jul 24, 2014 46.10 46.11 45.70 45.72 24,200 -0.48(-1.04%)
Jul 23, 2014 46.11 46.47 46.09 46.20 23,800 +0.24(+0.52%)
Jul 22, 2014 46.12 46.25 45.96 45.96 20,900 +0.09(+0.20%)
Jul 21, 2014 46.09 46.14 45.87 45.87 4,262 +0.01(+0.02%)
Jul 17, 2014 45.86 45.86 45.86 45.86 300 +0.13(+0.28%)
Jul 16, 2014 45.78 45.88 45.72 45.73 11,301 +0.01(+0.02%)
Jul 15, 2014 45.70 45.82 45.65 45.72 23,600 -0.25(-0.54%)
Jul 14, 2014 45.90 46.02 45.88 45.97 9,085 +0.16(+0.35%)
Jul 11, 2014 46.13 46.13 45.64 45.81 13,712 +0.05(+0.11%)
Jul 10, 2014 45.78 46.01 45.74 45.76 49,224 -0.70(-1.51%)
Jul 09, 2014 46.46 46.46 46.46 46.46 600 +0.74(+1.62%)
Jul 08, 2014 45.88 45.88 45.72 45.72 12,600 -0.45(-0.98%)
Jul 07, 2014 46.17 46.17 46.17 46.17 293 +0.47(+1.03%)
Jul 02, 2014 45.70 45.70 45.70 45.70 0 +0.00(+0.00%)
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.