Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.65 39.74 39.34 39.64 38,635,060 -0.07(-0.17%)
Sep 29, 2014 39.31 39.81 39.12 39.71 30,515,734 +0.03(+0.06%)
Sep 26, 2014 39.27 39.86 39.12 39.68 31,671,036 +0.32(+0.80%)
Sep 25, 2014 40.08 40.26 39.36 39.36 38,680,992 -0.89(-2.21%)
Sep 24, 2014 39.87 40.28 39.62 40.25 31,090,858 +0.44(+1.12%)
Sep 23, 2014 40.06 40.17 39.73 39.81 39,099,816 -0.43(-1.06%)
Sep 22, 2014 40.44 40.51 40.17 40.24 45,246,840 -0.39(-0.97%)
Sep 19, 2014 40.02 40.67 39.84 40.63 236,872,880 +0.72(+1.80%)
Sep 18, 2014 39.83 40.04 39.72 39.91 41,575,664 +0.14(+0.34%)
Sep 17, 2014 39.55 39.92 39.53 39.77 44,809,160 -0.21(-0.51%)
Sep 16, 2014 39.66 40.06 39.58 39.98 32,634,416 +0.44(+1.12%)
Sep 15, 2014 39.79 39.94 39.42 39.54 44,053,924 -0.39(-0.97%)
Sep 12, 2014 40.11 40.20 39.84 39.92 44,733,424 -0.26(-0.65%)
Sep 11, 2014 39.96 40.19 39.73 40.19 34,171,144 +0.14(+0.34%)
Sep 10, 2014 40.03 40.13 39.57 40.05 31,934,214 +0.07(+0.17%)
Sep 09, 2014 39.73 40.16 39.69 39.98 47,135,024 +0.25(+0.62%)
Sep 08, 2014 39.35 40.01 39.32 39.73 53,492,696 +0.48(+1.22%)
Sep 05, 2014 38.57 39.27 38.57 39.25 43,203,884 +0.56(+1.44%)
Sep 04, 2014 38.25 38.71 38.24 38.70 30,966,086 +0.26(+0.67%)
Sep 03, 2014 38.07 38.57 38.07 38.44 39,397,828 -0.11(-0.29%)
Sep 02, 2014 38.84 38.87 38.35 38.55 26,867,784 -0.29(-0.75%)
Aug 29, 2014 38.55 38.84 38.84 38.84 25,272,020 +0.47(+1.23%)
Aug 28, 2014 38.26 38.46 38.14 38.37 20,652,194 +0.01(+0.02%)
Aug 27, 2014 38.39 38.48 38.27 38.36 24,898,004 -0.12(-0.30%)
Aug 26, 2014 38.74 38.81 38.42 38.48 17,396,004 -0.14(-0.37%)
Aug 25, 2014 38.82 38.85 38.51 38.62 19,774,796 +0.02(+0.04%)
Aug 22, 2014 38.77 38.88 38.53 38.60 21,397,334 -0.06(-0.15%)
Aug 21, 2014 38.34 38.69 38.33 38.66 26,064,366 +0.23(+0.60%)
Aug 20, 2014 38.77 38.82 38.39 38.43 28,948,544 -0.32(-0.84%)
Aug 19, 2014 38.45 38.77 38.33 38.76 32,905,742 +0.43(+1.12%)
Aug 18, 2014 38.19 38.33 37.96 38.33 31,651,760 +0.27(+0.71%)
Aug 15, 2014 37.88 38.15 37.73 38.06 48,972,116 +0.44(+1.17%)
Aug 14, 2014 37.45 37.74 37.40 37.62 22,729,216 +0.16(+0.43%)
Aug 13, 2014 37.11 37.54 37.00 37.45 26,937,626 +0.48(+1.29%)
Aug 12, 2014 36.57 37.04 36.54 36.98 25,222,942 +0.27(+0.74%)
Aug 11, 2014 36.76 36.92 36.55 36.71 23,951,450 +0.00(+0.00%)
Aug 08, 2014 36.73 36.81 36.46 36.71 34,062,884 -0.03(-0.07%)
Aug 07, 2014 36.40 36.92 36.24 36.73 35,677,540 +0.42(+1.15%)
Aug 06, 2014 36.32 36.68 35.87 36.32 28,991,578 -0.29(-0.79%)
Aug 05, 2014 36.85 36.93 36.39 36.60 30,903,134 -0.25(-0.67%)
Aug 04, 2014 36.51 36.94 36.38 36.85 39,942,272 +0.43(+1.19%)
Aug 01, 2014 36.72 36.75 36.20 36.42 36,685,088 -0.25(-0.70%)
Jul 31, 2014 36.86 37.12 36.60 36.67 37,032,532 -0.36(-0.96%)
Jul 30, 2014 37.45 37.47 36.78 37.03 37,569,308 -0.26(-0.70%)
Jul 29, 2014 37.31 37.46 37.08 37.29 32,674,416 -0.07(-0.19%)
Jul 28, 2014 37.69 37.82 37.33 37.36 34,936,672 -0.45(-1.19%)
Jul 25, 2014 37.64 37.95 37.64 37.81 31,467,478 +0.09(+0.23%)
Jul 24, 2014 38.18 38.24 37.66 37.73 36,160,304 -0.40(-1.05%)
Jul 23, 2014 38.62 38.62 37.91 38.13 61,589,196 +0.03(+0.09%)
Jul 22, 2014 38.24 38.36 37.89 38.09 49,497,548 -0.00(-0.01%)
Jul 21, 2014 37.86 38.37 37.57 38.10 44,198,732 +0.12(+0.32%)
Jul 18, 2014 37.94 38.10 37.60 37.97 51,086,032 +0.14(+0.36%)
Jul 17, 2014 38.62 38.84 37.60 37.84 96,631,112 +0.38(+1.02%)
Jul 16, 2014 36.12 37.65 36.09 37.45 74,432,696 +1.39(+3.84%)
Jul 15, 2014 35.97 36.09 35.71 36.07 33,785,056 +0.26(+0.74%)
Jul 14, 2014 35.87 36.07 35.72 35.81 25,725,236 +0.04(+0.12%)
Jul 11, 2014 35.43 35.76 35.25 35.76 28,348,296 +0.34(+0.97%)
Jul 10, 2014 35.15 35.69 34.88 35.42 25,717,586 +0.01(+0.04%)
Jul 09, 2014 35.67 35.67 35.29 35.41 21,624,728 -0.09(-0.26%)
Jul 08, 2014 35.58 35.69 35.36 35.50 36,721,432 -0.18(-0.50%)
Jul 07, 2014 35.47 35.79 35.44 35.68 25,760,374 +0.16(+0.45%)
Jul 03, 2014 35.61 35.52 35.52 35.52 18,794,180 -0.09(-0.24%)
Jul 02, 2014 35.46 35.60 35.29 35.60 23,718,362 +0.03(+0.07%)
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.