Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 51.15 51.32 50.80 51.03 56,539 -0.30(-0.58%)
Sep 29, 2014 51.64 51.67 51.29 51.33 34,499 -1.60(-3.01%)
Sep 26, 2014 52.87 53.35 52.78 52.93 46,555 +1.35(+2.61%)
Sep 25, 2014 51.92 52.29 51.33 51.58 73,100 -2.31(-4.29%)
Sep 24, 2014 53.57 54.14 53.44 53.89 86,381 +2.88(+5.65%)
Sep 23, 2014 50.74 51.34 50.73 51.01 77,951 +1.01(+2.01%)
Sep 22, 2014 50.61 50.71 49.98 50.00 62,484 -1.10(-2.16%)
Sep 19, 2014 51.66 51.69 50.98 51.11 64,071 -0.43(-0.84%)
Sep 18, 2014 51.65 51.65 51.39 51.54 31,196 +0.55(+1.08%)
Sep 17, 2014 51.12 51.47 50.95 50.99 73,237 -0.17(-0.34%)
Sep 16, 2014 50.77 52.08 50.64 51.17 128,787 -1.62(-3.07%)
Sep 15, 2014 53.19 53.34 52.77 52.79 52,747 -0.74(-1.38%)
Sep 12, 2014 53.40 53.61 53.16 53.53 79,759 -0.67(-1.24%)
Sep 11, 2014 53.84 54.30 53.84 54.20 35,748 +0.43(+0.80%)
Sep 10, 2014 53.60 53.82 53.31 53.77 62,866 -1.28(-2.32%)
Sep 09, 2014 55.35 55.35 54.91 55.05 56,852 -0.29(-0.53%)
Sep 08, 2014 55.31 55.54 55.12 55.34 45,292 +1.24(+2.29%)
Sep 05, 2014 54.01 54.26 53.82 54.10 94,688 -0.99(-1.79%)
Sep 04, 2014 55.06 55.32 55.01 55.09 114,181 +1.88(+3.53%)
Sep 03, 2014 53.61 53.73 53.13 53.21 73,532 -0.14(-0.26%)
Sep 02, 2014 53.17 53.48 53.14 53.35 76,346 +2.25(+4.41%)
Aug 29, 2014 51.16 51.10 51.10 51.10 71,860 +1.47(+2.96%)
Aug 28, 2014 49.57 49.73 49.42 49.63 67,125 +2.25(+4.75%)
Aug 27, 2014 46.68 47.66 46.68 47.38 69,904 +0.88(+1.89%)
Aug 26, 2014 46.61 46.73 46.45 46.50 38,533 -0.19(-0.41%)
Aug 25, 2014 46.83 46.83 46.65 46.69 34,211 +0.15(+0.32%)
Aug 22, 2014 46.69 46.74 46.60 46.54 54,033 +0.59(+1.28%)
Aug 21, 2014 45.95 46.15 45.80 45.95 26,649 +0.13(+0.29%)
Aug 20, 2014 45.80 45.91 45.69 45.82 25,291 -0.22(-0.47%)
Aug 19, 2014 46.08 46.27 45.96 46.03 18,710 +0.04(+0.09%)
Aug 18, 2014 45.98 45.98 45.87 45.99 56,259 +1.44(+3.23%)
Aug 15, 2014 44.84 44.90 44.43 44.55 28,342 +0.01(+0.02%)
Aug 14, 2014 44.36 44.65 44.30 44.55 56,879 -0.76(-1.67%)
Aug 13, 2014 45.45 45.48 45.14 45.30 35,205 +0.81(+1.81%)
Aug 12, 2014 44.24 44.52 44.24 44.50 33,936 -0.14(-0.32%)
Aug 11, 2014 44.39 44.68 44.38 44.64 34,042 +0.72(+1.65%)
Aug 08, 2014 43.79 44.06 43.66 43.91 40,958 +0.09(+0.21%)
Aug 07, 2014 43.90 43.98 43.64 43.82 46,696 -0.23(-0.53%)
Aug 06, 2014 44.06 44.27 43.97 44.06 57,299 -1.15(-2.54%)
Aug 05, 2014 45.20 45.52 45.08 45.20 55,693 -0.91(-1.96%)
Aug 04, 2014 45.75 46.11 45.63 46.11 44,504 +0.10(+0.22%)
Aug 01, 2014 45.90 46.09 45.63 46.01 47,043 -0.28(-0.61%)
Jul 31, 2014 46.68 46.82 46.11 46.29 91,037 +0.06(+0.13%)
Jul 30, 2014 46.48 46.65 46.00 46.23 36,896 -0.32(-0.70%)
Jul 29, 2014 46.68 46.77 46.42 46.56 126,577 +0.74(+1.61%)
Jul 28, 2014 45.48 45.82 45.38 45.82 39,406 +0.32(+0.71%)
Jul 25, 2014 45.54 45.65 45.38 45.49 44,227 -0.04(-0.09%)
Jul 24, 2014 45.40 45.64 45.34 45.53 58,826 +1.35(+3.07%)
Jul 23, 2014 44.38 44.41 44.13 44.18 27,256 +0.16(+0.36%)
Jul 22, 2014 44.16 44.16 43.99 44.02 20,692 +0.81(+1.86%)
Jul 21, 2014 42.89 43.38 42.89 43.22 36,890 -0.52(-1.20%)
Jul 18, 2014 43.76 43.93 43.63 43.74 31,958 +0.26(+0.59%)
Jul 17, 2014 43.76 43.89 43.47 43.48 28,485 -0.88(-1.98%)
Jul 16, 2014 44.20 44.36 44.11 44.36 38,243 +0.19(+0.43%)
Jul 15, 2014 44.04 44.20 43.79 44.17 35,756 +0.56(+1.30%)
Jul 14, 2014 43.45 43.70 43.27 43.61 50,208 +1.56(+3.71%)
Jul 11, 2014 41.72 42.11 41.66 42.05 63,650 +0.12(+0.30%)
Jul 10, 2014 41.55 41.92 41.50 41.92 22,698 -0.17(-0.39%)
Jul 09, 2014 41.88 42.10 41.80 42.09 69,649 +0.11(+0.26%)
Jul 08, 2014 42.24 42.29 41.98 41.98 22,764 -0.21(-0.49%)
Jul 07, 2014 42.16 42.22 42.05 42.19 21,939 -0.12(-0.27%)
Jul 03, 2014 42.10 42.30 42.30 42.30 25,397 -0.07(-0.16%)
Jul 02, 2014 42.22 42.44 42.15 42.37 54,118 +1.52(+3.72%)
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.