Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.97 40.04 39.63 39.66 872,461 -0.30(-0.76%)
Sep 29, 2014 39.84 40.16 39.75 39.96 687,107 -0.26(-0.64%)
Sep 26, 2014 39.80 40.24 39.63 40.22 937,722 +0.44(+1.10%)
Sep 25, 2014 40.20 40.26 39.78 39.78 880,169 -0.56(-1.39%)
Sep 24, 2014 39.99 40.39 39.99 40.34 906,009 +0.31(+0.78%)
Sep 23, 2014 40.38 40.51 40.03 40.03 896,508 -0.45(-1.11%)
Sep 22, 2014 40.69 40.78 40.44 40.48 883,438 -0.35(-0.86%)
Sep 19, 2014 41.18 41.20 40.74 40.83 1,875,056 -0.12(-0.30%)
Sep 18, 2014 40.46 41.07 40.41 40.95 1,368,650 +0.57(+1.41%)
Sep 17, 2014 40.41 40.59 40.22 40.38 1,204,090 -0.01(-0.02%)
Sep 16, 2014 40.34 40.47 40.23 40.39 1,272,969 +0.00(+0.00%)
Sep 15, 2014 40.31 40.40 40.13 40.39 3,507,979 +0.02(+0.05%)
Sep 12, 2014 40.47 40.51 40.20 40.37 1,095,404 -0.18(-0.45%)
Sep 11, 2014 40.55 40.76 40.52 40.55 1,220,403 -0.21(-0.51%)
Sep 10, 2014 40.71 40.86 40.61 40.76 939,813 +0.00(+0.00%)
Sep 09, 2014 40.93 41.03 40.68 40.76 1,057,921 -0.29(-0.70%)
Sep 08, 2014 41.33 41.37 40.97 41.05 1,108,871 -0.31(-0.76%)
Sep 05, 2014 41.21 41.37 41.12 41.36 1,346,082 +0.09(+0.21%)
Sep 04, 2014 41.45 41.58 41.25 41.28 1,510,113 -0.17(-0.41%)
Sep 03, 2014 41.72 41.78 41.41 41.45 764,582 -0.06(-0.14%)
Sep 02, 2014 41.70 41.70 41.43 41.50 993,856 -0.13(-0.32%)
Aug 29, 2014 41.55 41.64 41.64 41.64 1,090,616 +0.18(+0.44%)
Aug 28, 2014 41.29 41.59 41.25 41.46 968,596 -0.04(-0.09%)
Aug 27, 2014 41.51 41.62 41.46 41.49 1,220,608 -0.02(-0.04%)
Aug 26, 2014 41.45 41.55 41.42 41.51 1,425,220 +0.10(+0.25%)
Aug 25, 2014 41.14 41.42 40.95 41.41 1,046,471 +0.48(+1.16%)
Aug 22, 2014 41.02 41.11 40.90 40.93 1,392,772 -0.11(-0.28%)
Aug 21, 2014 40.67 41.10 40.61 41.05 895,051 +0.44(+1.08%)
Aug 20, 2014 40.24 40.66 40.14 40.61 944,997 +0.39(+0.97%)
Aug 19, 2014 40.10 40.39 39.99 40.22 1,254,563 +0.11(+0.28%)
Aug 18, 2014 40.29 40.31 39.92 40.10 1,564,733 -0.03(-0.07%)
Aug 15, 2014 40.40 40.40 39.86 40.13 1,217,477 -0.09(-0.21%)
Aug 14, 2014 40.03 40.30 40.03 40.22 982,619 +0.17(+0.43%)
Aug 13, 2014 40.08 40.17 39.93 40.05 993,819 +0.19(+0.48%)
Aug 12, 2014 40.07 40.13 39.81 39.86 1,660,461 -0.21(-0.52%)
Aug 11, 2014 40.05 40.29 39.96 40.07 810,097 +0.05(+0.12%)
Aug 08, 2014 39.66 39.92 39.52 40.02 922,937 +0.35(+0.89%)
Aug 07, 2014 40.17 40.34 39.58 39.67 1,081,727 -0.39(-0.97%)
Aug 06, 2014 39.96 40.41 39.94 40.06 1,115,118 +0.03(+0.07%)
Aug 05, 2014 40.16 40.52 39.90 40.03 1,582,865 -0.17(-0.43%)
Aug 04, 2014 40.02 40.38 39.82 40.20 1,519,333 +0.04(+0.09%)
Aug 01, 2014 39.91 40.34 39.78 40.16 1,337,382 +0.11(+0.28%)
Jul 31, 2014 40.59 40.71 40.03 40.05 1,404,024 -0.84(-2.05%)
Jul 30, 2014 41.16 41.34 40.72 40.88 1,171,683 -0.25(-0.60%)
Jul 29, 2014 41.34 41.40 41.02 41.13 1,189,940 -0.19(-0.46%)
Jul 28, 2014 41.39 41.43 41.08 41.32 872,814 -0.14(-0.34%)
Jul 25, 2014 41.49 41.63 41.37 41.46 1,049,148 -0.22(-0.52%)
Jul 24, 2014 41.95 41.95 41.63 41.68 959,209 -0.14(-0.34%)
Jul 23, 2014 41.83 42.03 41.75 41.83 913,270 +0.10(+0.23%)
Jul 22, 2014 42.22 42.30 41.72 41.73 1,115,144 -0.38(-0.90%)
Jul 21, 2014 42.11 42.25 41.84 42.11 762,121 -0.10(-0.25%)
Jul 18, 2014 41.66 42.29 41.54 42.22 1,795,727 +0.62(+1.49%)
Jul 17, 2014 42.02 42.14 41.52 41.60 1,095,390 -0.47(-1.11%)
Jul 16, 2014 42.09 42.17 41.84 42.06 1,060,485 +0.09(+0.20%)
Jul 15, 2014 41.80 42.02 41.70 41.98 1,163,002 +0.26(+0.62%)
Jul 14, 2014 41.74 41.89 41.65 41.72 1,111,956 +0.27(+0.64%)
Jul 11, 2014 41.43 41.54 41.26 41.45 780,184 -0.10(-0.25%)
Jul 10, 2014 41.71 41.71 41.47 41.56 834,304 -0.31(-0.75%)
Jul 09, 2014 41.92 42.09 41.70 41.87 1,107,464 +0.00(+0.00%)
Jul 08, 2014 41.83 41.99 41.83 41.87 1,259,855 -0.04(-0.09%)
Jul 07, 2014 41.70 41.93 41.51 41.91 1,290,236 +0.06(+0.14%)
Jul 03, 2014 41.89 41.85 41.85 41.85 817,608 +0.29(+0.69%)
Jul 02, 2014 42.09 42.12 41.48 41.57 1,213,233 -0.64(-1.51%)
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.