Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 37.73 37.83 37.13 37.51 1,727,999 -0.38(-0.99%)
Jul 30, 2014 38.66 38.71 37.74 37.89 1,743,682 -0.58(-1.50%)
Jul 29, 2014 37.64 38.75 37.43 38.47 2,929,586 +1.03(+2.76%)
Jul 28, 2014 36.79 37.67 36.76 37.43 2,159,455 +0.56(+1.52%)
Jul 25, 2014 36.62 37.36 36.59 36.87 2,700,195 +0.10(+0.27%)
Jul 24, 2014 35.67 36.96 35.45 36.77 8,454,743 -1.70(-4.42%)
Jul 23, 2014 38.40 38.55 38.13 38.48 1,572,444 +0.19(+0.50%)
Jul 22, 2014 38.22 38.99 37.97 38.28 1,930,858 +0.16(+0.41%)
Jul 21, 2014 38.48 38.71 38.03 38.13 2,108,906 -0.51(-1.31%)
Jul 18, 2014 37.64 38.72 37.59 38.63 3,192,378 +0.22(+0.57%)
Jul 17, 2014 37.88 38.83 37.69 38.42 2,254,941 +0.32(+0.85%)
Jul 16, 2014 38.72 38.97 38.07 38.09 1,599,781 -0.50(-1.29%)
Jul 15, 2014 39.37 39.38 38.56 38.59 1,181,848 -0.77(-1.96%)
Jul 14, 2014 39.34 39.47 39.24 39.36 659,751 +0.14(+0.36%)
Jul 11, 2014 39.46 39.46 38.92 39.22 514,715 -0.16(-0.40%)
Jul 10, 2014 39.40 39.56 39.04 39.38 873,676 -0.46(-1.14%)
Jul 09, 2014 39.75 40.01 39.61 39.83 583,496 +0.16(+0.40%)
Jul 08, 2014 40.32 40.49 39.61 39.68 706,303 -0.80(-1.97%)
Jul 07, 2014 40.29 40.66 40.11 40.47 807,102 +0.15(+0.37%)
Jul 03, 2014 39.96 40.32 40.32 40.32 536,984 +0.44(+1.10%)
Jul 02, 2014 40.24 40.24 39.79 39.89 879,707 -0.39(-0.98%)
Jul 01, 2014 40.10 40.41 40.10 40.28 800,108 +0.18(+0.46%)
Jun 30, 2014 40.56 40.73 40.03 40.10 1,049,246 -0.44(-1.08%)
Jun 27, 2014 40.17 40.90 39.96 40.53 1,466,701 +0.33(+0.83%)
Jun 26, 2014 40.08 40.39 39.75 40.20 1,518,418 +0.11(+0.28%)
Jun 25, 2014 39.32 40.22 39.10 40.09 2,022,598 +0.61(+1.55%)
Jun 24, 2014 38.15 39.54 38.07 39.47 1,849,785 +1.44(+3.80%)
Jun 23, 2014 38.16 38.25 37.79 38.03 1,506,486 -0.24(-0.64%)
Jun 20, 2014 38.77 38.98 38.19 38.27 1,262,873 -0.57(-1.46%)
Jun 19, 2014 39.41 39.53 38.82 38.84 837,201 -0.40(-1.03%)
Jun 18, 2014 38.98 39.37 38.53 39.25 1,182,752 +0.28(+0.72%)
Jun 17, 2014 38.77 39.12 38.62 38.97 781,835 +0.25(+0.66%)
Jun 16, 2014 38.51 38.72 38.11 38.71 1,552,726 +0.17(+0.43%)
Jun 13, 2014 38.95 39.05 38.48 38.55 1,338,066 -0.26(-0.67%)
Jun 12, 2014 39.49 39.55 38.60 38.80 1,601,885 -0.78(-1.98%)
Jun 11, 2014 39.70 39.76 39.45 39.59 870,062 -0.25(-0.64%)
Jun 10, 2014 40.00 40.20 39.63 39.84 1,016,036 -0.47(-1.17%)
Jun 06, 2014 40.26 40.52 40.06 40.31 1,224,511 +0.23(+0.57%)
Jun 05, 2014 40.35 40.45 39.99 40.09 1,040,937 -0.18(-0.43%)
Jun 04, 2014 40.01 40.42 39.84 40.26 2,000,731 +0.31(+0.77%)
Jun 03, 2014 40.03 40.51 39.93 39.96 1,222,421 -0.28(-0.70%)
Jun 02, 2014 39.43 40.36 39.25 40.24 1,637,069 +1.06(+2.70%)
May 30, 2014 38.69 39.19 38.67 39.18 772,557 +0.35(+0.89%)
May 29, 2014 39.47 39.54 38.78 38.83 1,259,108 -0.50(-1.28%)
May 28, 2014 39.43 39.68 39.19 39.33 736,264 -0.13(-0.33%)
May 27, 2014 39.20 39.60 39.03 39.47 746,351 +0.40(+1.03%)
May 23, 2014 39.14 39.06 39.06 39.06 516,304 -0.13(-0.33%)
May 22, 2014 38.55 39.30 38.55 39.19 630,336 +0.59(+1.52%)
May 21, 2014 38.34 38.83 38.02 38.61 1,080,298 +0.37(+0.98%)
May 20, 2014 38.56 38.71 38.05 38.23 2,303,845 -0.37(-0.97%)
May 19, 2014 39.12 39.12 38.59 38.61 1,205,262 -0.51(-1.31%)
May 16, 2014 38.44 39.19 38.44 39.12 1,350,839 +0.72(+1.88%)
May 15, 2014 38.67 38.88 38.19 38.40 1,263,462 -0.23(-0.59%)
May 14, 2014 38.53 38.73 38.35 38.62 1,432,353 +0.03(+0.09%)
May 13, 2014 39.21 39.40 38.56 38.59 2,071,234 -0.64(-1.62%)
May 12, 2014 39.18 39.54 38.99 39.23 1,601,166 +0.00(+0.00%)
May 09, 2014 39.01 39.42 38.96 39.23 838,796 +0.24(+0.63%)
May 08, 2014 38.48 39.21 38.42 38.98 1,268,739 +0.43(+1.11%)
May 07, 2014 38.73 38.91 38.18 38.56 2,318,713 -0.20(-0.52%)
May 06, 2014 39.55 39.90 38.69 38.76 2,542,393 -0.96(-2.41%)
May 05, 2014 39.71 39.97 39.40 39.71 1,404,031 -0.12(-0.31%)
May 02, 2014 39.69 39.95 39.55 39.84 2,381,450 +0.16(+0.39%)
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.