Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 39.06 39.69 38.91 39.00 292,140 -0.38(-0.96%)
Jul 30, 2014 39.48 39.69 38.92 39.38 574,473 +0.08(+0.20%)
Jul 29, 2014 39.84 39.95 39.03 39.30 227,200 -0.57(-1.43%)
Jul 28, 2014 39.37 40.13 39.30 39.87 370,680 +0.53(+1.35%)
Jul 25, 2014 39.20 39.40 38.33 39.34 439,034 +0.66(+1.71%)
Jul 24, 2014 38.67 38.89 38.33 38.68 465,055 -0.06(-0.15%)
Jul 23, 2014 38.89 39.19 36.49 38.74 1,732,895 -3.98(-9.32%)
Jul 22, 2014 42.86 43.21 42.32 42.72 134,280 -0.04(-0.09%)
Jul 21, 2014 43.71 43.71 42.64 42.76 67,527 -1.25(-2.84%)
Jul 18, 2014 41.94 44.12 41.94 44.01 237,620 +1.96(+4.66%)
Jul 17, 2014 42.50 42.98 41.82 42.05 245,071 -0.48(-1.13%)
Jul 16, 2014 43.27 43.27 42.48 42.53 87,112 -0.45(-1.05%)
Jul 15, 2014 43.36 43.42 42.63 42.98 118,166 -0.45(-1.04%)
Jul 14, 2014 44.12 44.38 43.26 43.43 149,184 -0.43(-0.98%)
Jul 11, 2014 44.18 44.37 43.79 43.86 120,120 -0.40(-0.90%)
Jul 10, 2014 42.77 44.34 42.77 44.26 157,828 +0.70(+1.61%)
Jul 09, 2014 43.45 43.79 43.20 43.56 80,156 +0.16(+0.37%)
Jul 08, 2014 44.37 44.37 43.33 43.40 153,783 -1.04(-2.34%)
Jul 07, 2014 45.23 45.69 44.40 44.44 118,502 -0.92(-2.03%)
Jul 03, 2014 45.17 45.36 45.36 45.36 53,400 +0.33(+0.73%)
Jul 02, 2014 45.49 45.49 44.94 45.03 134,681 -0.43(-0.95%)
Jul 01, 2014 44.27 45.58 44.27 45.46 194,098 +1.31(+2.97%)
Jun 30, 2014 43.99 44.23 43.31 44.15 137,420 +0.24(+0.55%)
Jun 27, 2014 43.11 44.13 42.52 43.91 401,846 +0.62(+1.43%)
Jun 26, 2014 43.47 43.47 42.29 43.29 236,609 -0.18(-0.41%)
Jun 25, 2014 42.94 43.64 42.64 43.47 130,735 +0.37(+0.86%)
Jun 24, 2014 43.70 44.19 43.06 43.10 177,424 -0.75(-1.71%)
Jun 23, 2014 44.54 44.83 43.67 43.85 133,660 -0.61(-1.37%)
Jun 20, 2014 43.37 44.79 43.30 44.46 422,366 +0.91(+2.09%)
Jun 19, 2014 43.90 44.02 43.43 43.55 193,152 -0.21(-0.48%)
Jun 18, 2014 44.05 44.07 43.36 43.76 142,702 -0.15(-0.34%)
Jun 17, 2014 43.80 44.14 43.47 43.91 226,697 +0.19(+0.43%)
Jun 16, 2014 44.20 44.47 43.52 43.72 218,048 -0.32(-0.73%)
Jun 13, 2014 44.61 44.92 44.00 44.04 72,538 -0.34(-0.77%)
Jun 12, 2014 44.51 44.60 43.98 44.38 164,495 -0.27(-0.60%)
Jun 11, 2014 44.82 45.14 44.60 44.65 119,863 -0.30(-0.67%)
Jun 10, 2014 45.35 45.82 44.76 44.95 102,487 -0.51(-1.12%)
Jun 06, 2014 45.47 45.80 45.35 45.46 124,229 +0.26(+0.58%)
Jun 05, 2014 44.28 45.41 44.00 45.20 143,609 +0.99(+2.24%)
Jun 04, 2014 44.33 44.56 44.01 44.21 178,086 -0.17(-0.38%)
Jun 03, 2014 44.20 44.70 44.01 44.38 245,990 -0.02(-0.05%)
Jun 02, 2014 44.90 44.90 44.26 44.40 176,226 -0.50(-1.11%)
May 30, 2014 45.15 45.32 44.81 44.90 182,354 -0.14(-0.31%)
May 29, 2014 44.56 45.41 44.42 45.04 142,156 +0.43(+0.96%)
May 28, 2014 44.30 44.90 44.26 44.61 410,142 +0.05(+0.11%)
May 27, 2014 44.55 44.90 44.37 44.56 428,722 +0.21(+0.47%)
May 23, 2014 45.66 44.35 44.35 44.35 481,900 -1.25(-2.74%)
May 22, 2014 45.86 46.27 45.05 45.60 165,715 -0.01(-0.02%)
May 21, 2014 47.28 47.28 45.30 45.61 773,723 -1.48(-3.14%)
May 20, 2014 49.35 49.35 46.95 47.09 488,923 -2.36(-4.77%)
May 19, 2014 49.64 50.47 49.21 49.45 117,870 -0.16(-0.32%)
May 16, 2014 49.17 49.65 48.94 49.61 128,099 +0.33(+0.67%)
May 15, 2014 48.97 49.55 47.98 49.28 211,850 +0.11(+0.22%)
May 14, 2014 49.64 49.64 48.77 49.17 154,416 -0.48(-0.97%)
May 13, 2014 49.70 49.98 48.67 49.65 294,056 +0.03(+0.06%)
May 12, 2014 48.19 49.93 47.36 49.62 255,507 +1.53(+3.18%)
May 09, 2014 46.66 48.17 46.48 48.09 237,054 +1.21(+2.58%)
May 08, 2014 46.67 47.48 46.65 46.88 181,630 +0.25(+0.54%)
May 07, 2014 46.49 46.73 45.95 46.63 169,989 +0.28(+0.60%)
May 06, 2014 46.75 46.90 46.33 46.35 142,512 -0.40(-0.86%)
May 05, 2014 46.82 47.20 46.36 46.75 135,320 -0.44(-0.93%)
May 02, 2014 46.66 47.44 46.21 47.19 203,327 +0.63(+1.35%)
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.