Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 50.15 50.44 49.92 49.92 3,398,113 -0.20(-0.40%)
Sep 29, 2014 50.22 50.54 50.02 50.12 1,899,008 -0.60(-1.19%)
Sep 26, 2014 50.15 50.75 50.11 50.73 1,500,852 +0.67(+1.35%)
Sep 25, 2014 50.25 50.31 49.84 50.05 2,252,916 -0.36(-0.70%)
Sep 24, 2014 49.77 50.48 49.53 50.41 2,034,199 +0.58(+1.16%)
Sep 23, 2014 50.26 50.46 49.65 49.83 3,092,448 -0.88(-1.73%)
Sep 22, 2014 51.13 51.13 50.42 50.70 1,799,727 -0.54(-1.06%)
Sep 19, 2014 51.20 51.39 50.82 51.25 3,076,388 +0.38(+0.76%)
Sep 18, 2014 50.69 51.01 50.55 50.86 1,442,030 +0.24(+0.47%)
Sep 17, 2014 50.90 51.05 50.41 50.63 1,404,706 -0.21(-0.41%)
Sep 16, 2014 50.60 50.94 50.35 50.83 1,726,830 +0.20(+0.40%)
Sep 15, 2014 51.17 51.17 50.45 50.63 1,423,410 -0.50(-0.97%)
Sep 12, 2014 51.34 51.35 50.84 51.13 1,244,538 -0.24(-0.48%)
Sep 11, 2014 51.53 51.71 51.21 51.37 1,593,175 -0.24(-0.46%)
Sep 10, 2014 51.67 51.76 51.22 51.61 1,841,765 -0.19(-0.36%)
Sep 09, 2014 51.71 51.82 51.33 51.80 1,570,367 +0.19(+0.36%)
Sep 08, 2014 52.06 52.06 51.44 51.61 1,403,600 -0.45(-0.86%)
Sep 05, 2014 51.81 52.07 51.62 52.06 1,250,580 +0.22(+0.43%)
Sep 04, 2014 51.89 52.09 51.72 51.84 1,632,891 -0.01(-0.03%)
Sep 03, 2014 52.27 52.40 51.68 51.85 1,447,337 -0.08(-0.15%)
Sep 02, 2014 51.81 52.25 51.65 51.93 1,547,459 +0.09(+0.18%)
Aug 29, 2014 52.04 51.84 51.84 51.84 1,557,307 -0.15(-0.29%)
Aug 28, 2014 51.98 52.21 51.60 51.99 1,284,392 -0.06(-0.12%)
Aug 27, 2014 51.78 52.05 51.50 52.05 1,565,941 +0.29(+0.56%)
Aug 26, 2014 51.82 52.02 51.61 51.76 946,721 +0.07(+0.14%)
Aug 25, 2014 52.10 52.10 51.56 51.69 1,437,793 -0.20(-0.39%)
Aug 22, 2014 52.17 52.27 51.81 51.89 999,618 -0.37(-0.72%)
Aug 21, 2014 51.87 52.29 51.83 52.27 1,501,106 +0.42(+0.81%)
Aug 20, 2014 51.65 52.04 51.53 51.85 1,041,785 +0.24(+0.46%)
Aug 19, 2014 52.04 52.16 51.60 51.61 1,116,401 -0.37(-0.71%)
Aug 18, 2014 51.90 52.07 51.86 51.98 879,035 +0.42(+0.81%)
Aug 15, 2014 52.02 52.09 51.10 51.56 1,568,307 -0.21(-0.40%)
Aug 14, 2014 51.41 51.79 51.22 51.77 1,198,611 +0.53(+1.04%)
Aug 13, 2014 51.46 51.54 51.12 51.24 1,292,481 +0.06(+0.11%)
Aug 12, 2014 51.30 51.45 51.11 51.18 1,311,761 -0.18(-0.35%)
Aug 11, 2014 51.14 51.76 51.14 51.36 1,202,093 +0.27(+0.54%)
Aug 08, 2014 50.42 50.99 50.24 51.09 1,813,073 +0.63(+1.24%)
Aug 07, 2014 50.81 51.03 50.41 50.46 1,881,634 -0.14(-0.28%)
Aug 06, 2014 50.39 50.76 50.17 50.60 1,924,984 -0.09(-0.18%)
Aug 05, 2014 50.88 51.00 50.45 50.70 1,570,882 -0.29(-0.56%)
Aug 04, 2014 50.78 51.11 50.47 50.99 1,497,243 +0.20(+0.40%)
Aug 01, 2014 50.22 51.03 50.06 50.78 2,396,800 +0.40(+0.80%)
Jul 31, 2014 51.63 51.65 50.24 50.38 3,223,161 -1.25(-2.41%)
Jul 30, 2014 52.31 52.39 51.53 51.63 2,765,665 -0.24(-0.47%)
Jul 29, 2014 52.50 52.57 51.84 51.87 2,774,082 -0.65(-1.23%)
Jul 28, 2014 52.67 52.67 52.12 52.52 4,084,682 -0.84(-1.57%)
Jul 25, 2014 52.48 53.37 52.45 53.35 3,728,354 +0.91(+1.73%)
Jul 24, 2014 52.19 52.58 51.94 52.45 2,110,859 +0.43(+0.83%)
Jul 23, 2014 52.12 52.55 51.84 52.02 2,573,248 -0.14(-0.26%)
Jul 22, 2014 51.73 52.25 51.07 52.15 4,296,156 +0.81(+1.57%)
Jul 21, 2014 51.44 51.59 51.10 51.35 2,169,713 -0.14(-0.28%)
Jul 18, 2014 51.39 51.57 51.15 51.49 1,713,219 +0.33(+0.65%)
Jul 17, 2014 51.13 51.54 51.04 51.16 2,540,420 -0.21(-0.41%)
Jul 16, 2014 51.39 51.60 51.01 51.37 2,919,609 +0.24(+0.48%)
Jul 15, 2014 51.42 51.50 50.78 51.12 3,206,345 -0.09(-0.18%)
Jul 14, 2014 51.48 51.58 51.09 51.22 2,654,771 -0.09(-0.17%)
Jul 11, 2014 51.42 51.43 51.12 51.30 1,731,543 -0.06(-0.13%)
Jul 10, 2014 51.32 51.47 51.08 51.37 1,330,305 -0.50(-0.96%)
Jul 09, 2014 51.73 51.92 51.45 51.86 1,911,718 +0.17(+0.33%)
Jul 08, 2014 52.16 52.24 51.52 51.69 1,186,340 -0.60(-1.16%)
Jul 07, 2014 52.76 52.76 52.24 52.30 1,730,529 -0.53(-0.99%)
Jul 03, 2014 51.60 52.82 52.82 52.82 2,816,906 +1.43(+2.79%)
Jul 02, 2014 51.53 51.74 51.30 51.39 1,409,820 -0.30(-0.59%)
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.