Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 49.63 50.29 49.10 50.05 447,900 +0.48(+0.97%)
Sep 29, 2014 48.85 49.65 48.48 49.57 186,814 +0.28(+0.57%)
Sep 26, 2014 49.51 49.94 48.65 49.29 298,830 -0.15(-0.30%)
Sep 25, 2014 50.60 50.60 48.90 49.44 321,204 -1.11(-2.20%)
Sep 24, 2014 50.00 51.06 49.74 50.55 307,512 +0.59(+1.18%)
Sep 23, 2014 49.96 50.59 49.66 49.96 402,449 -0.24(-0.48%)
Sep 22, 2014 50.79 51.09 50.01 50.20 359,281 -0.90(-1.76%)
Sep 19, 2014 51.60 51.71 50.70 51.10 699,516 -0.30(-0.58%)
Sep 18, 2014 51.69 52.28 51.28 51.40 284,730 +0.08(+0.16%)
Sep 17, 2014 52.08 52.68 51.23 51.32 354,145 -0.87(-1.67%)
Sep 16, 2014 52.27 52.61 52.01 52.19 200,478 -0.20(-0.38%)
Sep 15, 2014 53.00 53.00 52.28 52.39 298,308 -0.51(-0.96%)
Sep 12, 2014 52.74 53.02 52.10 52.90 459,830 +0.46(+0.88%)
Sep 11, 2014 51.90 52.84 51.87 52.44 320,382 +0.41(+0.79%)
Sep 10, 2014 52.00 52.04 51.49 52.03 175,761 +0.06(+0.12%)
Sep 09, 2014 52.20 52.62 51.77 51.97 223,230 -0.39(-0.74%)
Sep 08, 2014 51.83 52.44 51.55 52.36 444,608 +0.41(+0.79%)
Sep 05, 2014 52.20 52.76 51.76 51.95 254,820 -0.44(-0.84%)
Sep 04, 2014 54.18 54.18 52.27 52.39 383,537 -1.64(-3.04%)
Sep 03, 2014 54.01 54.38 53.32 54.03 424,584 +0.08(+0.15%)
Sep 02, 2014 53.85 54.45 53.62 53.95 427,050 +0.16(+0.30%)
Aug 29, 2014 53.12 53.79 53.79 53.79 407,400 +0.84(+1.59%)
Aug 28, 2014 53.02 53.60 52.57 52.95 332,308 -0.32(-0.60%)
Aug 27, 2014 52.20 53.41 52.10 53.27 326,197 +1.06(+2.03%)
Aug 26, 2014 51.73 52.42 50.97 52.21 193,856 +0.52(+1.01%)
Aug 25, 2014 52.83 53.00 51.49 51.69 379,534 -1.00(-1.90%)
Aug 22, 2014 51.80 52.74 51.37 52.69 425,590 +0.85(+1.64%)
Aug 21, 2014 51.60 52.02 50.87 51.84 439,366 +0.14(+0.27%)
Aug 20, 2014 50.60 51.79 49.97 51.70 414,846 +1.18(+2.34%)
Aug 19, 2014 50.54 51.38 50.29 50.52 315,130 +0.01(+0.02%)
Aug 18, 2014 49.48 50.80 49.20 50.51 374,065 +1.45(+2.96%)
Aug 15, 2014 49.56 49.64 48.67 49.06 321,535 +0.05(+0.10%)
Aug 14, 2014 49.19 49.43 48.74 49.01 208,310 -0.36(-0.73%)
Aug 13, 2014 49.42 50.06 49.04 49.37 260,301 +0.07(+0.14%)
Aug 12, 2014 50.33 50.60 48.87 49.30 291,802 -1.23(-2.43%)
Aug 11, 2014 49.39 50.62 49.00 50.53 461,159 +1.20(+2.43%)
Aug 08, 2014 49.69 49.95 48.95 49.33 297,586 -0.27(-0.54%)
Aug 07, 2014 49.20 49.87 48.87 49.60 358,231 +0.67(+1.37%)
Aug 06, 2014 49.43 49.55 48.26 48.93 409,691 -0.91(-1.83%)
Aug 05, 2014 48.73 50.48 48.34 49.84 640,220 +0.95(+1.94%)
Aug 04, 2014 47.44 49.40 45.42 48.89 1,133,024 +1.53(+3.23%)
Aug 01, 2014 47.49 47.96 45.19 47.36 1,305,180 -0.40(-0.84%)
Jul 31, 2014 48.51 48.55 47.54 47.76 1,553,405 -1.00(-2.05%)
Jul 30, 2014 48.73 49.14 48.19 48.76 586,454 +0.31(+0.64%)
Jul 29, 2014 48.26 48.76 48.09 48.45 487,367 +0.23(+0.48%)
Jul 28, 2014 47.99 48.43 47.64 48.22 524,676 +0.13(+0.27%)
Jul 25, 2014 47.60 48.45 46.89 48.09 524,125 +0.14(+0.29%)
Jul 24, 2014 48.55 49.06 47.92 47.95 319,691 -0.28(-0.58%)
Jul 23, 2014 48.54 48.94 48.08 48.23 315,512 -0.17(-0.35%)
Jul 22, 2014 48.25 48.55 47.57 48.40 408,438 +0.26(+0.54%)
Jul 21, 2014 47.58 48.28 47.14 48.14 459,694 +0.53(+1.11%)
Jul 18, 2014 46.82 47.81 46.82 47.61 208,910 +0.76(+1.62%)
Jul 17, 2014 47.70 48.46 46.66 46.85 485,615 -0.76(-1.60%)
Jul 16, 2014 47.36 47.76 46.85 47.61 333,594 +0.59(+1.25%)
Jul 15, 2014 47.33 47.49 46.60 47.02 288,692 -0.22(-0.47%)
Jul 14, 2014 47.18 47.45 46.96 47.24 380,085 +0.69(+1.48%)
Jul 11, 2014 47.25 47.25 46.40 46.55 444,565 -0.52(-1.10%)
Jul 10, 2014 47.75 47.88 46.51 47.07 384,886 -1.19(-2.47%)
Jul 09, 2014 48.27 48.49 47.51 48.26 394,729 +0.01(+0.02%)
Jul 08, 2014 48.34 48.83 47.42 48.25 1,029,873 -0.07(-0.14%)
Jul 07, 2014 48.36 48.64 47.70 48.32 839,704 -0.04(-0.08%)
Jul 03, 2014 47.57 48.36 48.36 48.36 818,800 +0.87(+1.83%)
Jul 02, 2014 46.21 47.57 46.13 47.49 981,800 +0.94(+2.02%)
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.