Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 43.00 42.54 42.54 42.54 1,960,457 -0.14(-0.33%)
Aug 28, 2014 42.40 42.78 42.20 42.68 2,517,251 +0.22(+0.52%)
Aug 27, 2014 42.98 43.36 41.60 42.46 5,713,061 -0.99(-2.27%)
Aug 26, 2014 43.27 43.56 43.07 43.45 3,195,585 +0.23(+0.54%)
Aug 25, 2014 43.90 44.07 43.15 43.22 2,286,326 -0.47(-1.09%)
Aug 22, 2014 43.83 43.93 43.56 43.69 1,081,534 -0.03(-0.08%)
Aug 21, 2014 43.30 43.76 43.07 43.72 1,419,819 +0.31(+0.72%)
Aug 20, 2014 42.88 43.52 42.88 43.41 1,631,057 +0.37(+0.86%)
Aug 19, 2014 42.82 43.17 42.68 43.04 1,328,635 +0.32(+0.74%)
Aug 18, 2014 42.63 42.86 42.51 42.73 1,221,601 +0.14(+0.32%)
Aug 15, 2014 42.60 42.94 42.23 42.59 2,319,944 +0.37(+0.87%)
Aug 14, 2014 41.96 42.36 41.94 42.22 1,882,868 +0.17(+0.41%)
Aug 13, 2014 41.74 42.16 41.68 42.05 2,107,675 +0.30(+0.71%)
Aug 12, 2014 41.40 41.79 41.31 41.76 1,433,148 +0.20(+0.49%)
Aug 11, 2014 41.45 41.86 41.25 41.55 1,367,172 +0.32(+0.79%)
Aug 08, 2014 40.83 41.11 40.62 41.23 2,434,459 +0.51(+1.25%)
Aug 07, 2014 41.76 41.86 40.66 40.72 2,695,625 -0.93(-2.24%)
Aug 06, 2014 41.26 41.77 41.08 41.65 2,492,513 +0.33(+0.81%)
Aug 05, 2014 41.29 41.59 41.01 41.32 2,105,564 -0.03(-0.08%)
Aug 04, 2014 41.61 41.70 41.09 41.35 2,212,338 -0.27(-0.64%)
Aug 01, 2014 41.29 41.76 41.17 41.62 2,041,428 +0.32(+0.77%)
Jul 31, 2014 41.94 42.30 41.29 41.30 2,259,281 -1.02(-2.42%)
Jul 30, 2014 42.29 42.55 42.08 42.33 2,267,665 +0.28(+0.67%)
Jul 29, 2014 42.03 42.59 41.99 42.04 1,812,621 -0.02(-0.06%)
Jul 28, 2014 41.74 42.21 41.34 42.07 2,893,460 +0.32(+0.78%)
Jul 25, 2014 42.45 42.48 41.61 41.74 3,676,763 -0.95(-2.22%)
Jul 24, 2014 42.74 42.98 42.28 42.69 3,025,133 +0.02(+0.04%)
Jul 23, 2014 44.44 44.44 42.62 42.68 4,709,151 -2.06(-4.60%)
Jul 22, 2014 44.61 44.83 44.57 44.73 1,400,881 +0.24(+0.54%)
Jul 21, 2014 44.40 44.73 44.20 44.49 1,170,509 -0.02(-0.04%)
Jul 18, 2014 44.14 44.68 44.06 44.51 1,409,655 +0.45(+1.02%)
Jul 17, 2014 44.43 44.56 44.05 44.06 1,629,434 -0.61(-1.36%)
Jul 16, 2014 44.80 44.99 44.53 44.66 2,147,844 -0.05(-0.11%)
Jul 15, 2014 44.75 45.11 44.48 44.71 2,283,283 -0.10(-0.22%)
Jul 14, 2014 45.57 45.71 44.74 44.81 2,610,631 -0.37(-0.81%)
Jul 11, 2014 45.32 45.32 44.95 45.18 1,122,253 -0.09(-0.20%)
Jul 10, 2014 45.03 45.50 44.80 45.27 1,180,765 -0.28(-0.62%)
Jul 09, 2014 45.34 45.66 45.24 45.55 1,442,320 +0.24(+0.53%)
Jul 08, 2014 45.50 45.69 45.15 45.31 1,977,385 -0.17(-0.38%)
Jul 07, 2014 45.43 45.71 45.36 45.49 1,437,022 -0.14(-0.30%)
Jul 03, 2014 45.29 45.63 45.63 45.63 854,598 +0.35(+0.76%)
Jul 02, 2014 45.26 45.54 45.09 45.28 2,089,041 -0.09(-0.20%)
Jul 01, 2014 44.75 45.48 44.71 45.37 2,643,424 +0.37(+0.83%)
Jun 30, 2014 44.65 45.06 44.51 45.00 2,595,873 +0.47(+1.07%)
Jun 27, 2014 44.79 44.84 44.34 44.52 1,784,963 -0.04(-0.09%)
Jun 26, 2014 44.66 44.74 44.16 44.56 1,778,433 -0.17(-0.37%)
Jun 25, 2014 44.79 44.98 44.48 44.73 2,099,421 -0.10(-0.22%)
Jun 24, 2014 45.37 45.51 44.76 44.83 1,334,245 -0.54(-1.19%)
Jun 23, 2014 45.58 45.74 45.31 45.37 1,073,732 -0.14(-0.31%)
Jun 20, 2014 45.77 45.77 45.34 45.51 3,715,938 -0.20(-0.44%)
Jun 19, 2014 46.00 46.00 45.34 45.71 2,227,219 -0.17(-0.36%)
Jun 18, 2014 46.30 46.35 45.60 45.88 2,105,036 -0.47(-1.02%)
Jun 17, 2014 46.05 46.54 46.02 46.35 1,504,022 +0.17(+0.36%)
Jun 16, 2014 46.18 46.45 45.90 46.19 2,262,035 -0.10(-0.22%)
Jun 13, 2014 46.22 46.59 46.01 46.29 1,982,385 +0.15(+0.32%)
Jun 12, 2014 46.29 46.52 46.00 46.14 1,842,887 -0.16(-0.34%)
Jun 11, 2014 45.89 46.62 45.89 46.30 2,575,664 -0.13(-0.29%)
Jun 10, 2014 45.93 46.64 45.89 46.43 3,225,663 +2.58(+5.88%)
Jun 06, 2014 43.99 44.34 43.77 43.85 1,443,373 +0.10(+0.23%)
Jun 05, 2014 43.53 43.83 43.31 43.75 1,622,455 +0.07(+0.15%)
Jun 04, 2014 43.45 43.79 43.45 43.68 1,297,307 +0.02(+0.04%)
Jun 03, 2014 43.48 43.79 43.40 43.67 1,376,481 +0.08(+0.19%)
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.