Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 43.56 43.69 43.69 43.69 109,951 +0.41(+0.94%)
Aug 28, 2014 43.27 43.53 43.02 43.29 77,105 +0.02(+0.04%)
Aug 27, 2014 44.09 44.09 43.10 43.27 216,446 -0.67(-1.52%)
Aug 26, 2014 43.93 44.09 43.71 43.94 116,054 +0.24(+0.54%)
Aug 25, 2014 43.70 43.81 43.36 43.70 165,832 +0.13(+0.30%)
Aug 22, 2014 42.97 43.70 42.78 43.57 282,594 +1.07(+2.51%)
Aug 21, 2014 42.24 42.60 41.98 42.51 152,681 +0.11(+0.25%)
Aug 20, 2014 42.28 42.51 42.02 42.40 84,509 +0.18(+0.42%)
Aug 19, 2014 42.32 42.32 41.73 42.22 147,333 +0.16(+0.38%)
Aug 18, 2014 41.98 42.12 41.42 42.06 103,277 +0.28(+0.66%)
Aug 15, 2014 41.50 42.25 41.50 41.79 159,764 +0.38(+0.93%)
Aug 14, 2014 41.38 41.44 41.06 41.40 123,148 +0.14(+0.35%)
Aug 13, 2014 40.77 41.84 40.46 41.26 189,619 +0.73(+1.80%)
Aug 12, 2014 41.01 41.34 40.33 40.53 156,451 -0.29(-0.71%)
Aug 11, 2014 40.17 41.09 39.92 40.82 220,500 +0.90(+2.26%)
Aug 08, 2014 40.12 40.71 39.70 39.92 128,726 +0.06(+0.15%)
Aug 07, 2014 39.57 40.15 39.38 39.86 180,513 +0.66(+1.68%)
Aug 06, 2014 39.41 39.74 38.86 39.20 207,264 -0.27(-0.67%)
Aug 05, 2014 39.97 39.97 39.34 39.46 144,563 -0.39(-0.97%)
Aug 04, 2014 39.10 39.90 39.01 39.85 92,690 +0.68(+1.74%)
Aug 01, 2014 38.96 39.54 38.70 39.17 102,202 +0.02(+0.06%)
Jul 31, 2014 39.61 39.95 39.00 39.14 119,468 -0.78(-1.96%)
Jul 30, 2014 40.20 40.59 39.46 39.92 141,211 -0.31(-0.77%)
Jul 29, 2014 40.36 40.96 40.04 40.23 79,752 -0.23(-0.56%)
Jul 28, 2014 39.99 40.50 39.99 40.46 99,960 +0.37(+0.93%)
Jul 25, 2014 41.86 42.19 40.03 40.09 244,819 -1.81(-4.31%)
Jul 24, 2014 42.11 42.83 41.74 41.90 173,110 -0.27(-0.63%)
Jul 23, 2014 41.37 42.16 41.32 42.16 90,133 +0.83(+2.02%)
Jul 22, 2014 41.24 41.57 40.90 41.33 122,150 +0.10(+0.24%)
Jul 21, 2014 40.55 41.37 40.43 41.23 155,511 +0.50(+1.23%)
Jul 18, 2014 40.85 40.95 40.37 40.73 58,176 +0.09(+0.22%)
Jul 17, 2014 40.64 40.87 39.95 40.64 149,859 -0.22(-0.54%)
Jul 16, 2014 41.02 41.49 40.45 40.86 234,690 -0.26(-0.63%)
Jul 15, 2014 40.70 41.62 40.60 41.12 172,414 +0.34(+0.84%)
Jul 14, 2014 40.70 41.05 40.58 40.77 131,250 -0.05(-0.11%)
Jul 11, 2014 39.90 40.82 39.56 40.82 119,728 +1.08(+2.71%)
Jul 10, 2014 39.42 40.04 39.20 39.74 132,366 +0.02(+0.06%)
Jul 09, 2014 38.95 39.72 38.77 39.72 265,809 +0.77(+1.97%)
Jul 08, 2014 39.58 39.81 38.77 38.95 238,308 -0.62(-1.57%)
Jul 07, 2014 40.59 40.59 39.45 39.57 171,053 -1.02(-2.50%)
Jul 03, 2014 41.08 40.59 40.59 40.59 151,439 -0.21(-0.52%)
Jul 02, 2014 40.49 40.87 40.47 40.80 163,719 +0.21(+0.52%)
Jul 01, 2014 40.49 40.94 40.23 40.59 203,556 +0.11(+0.28%)
Jun 30, 2014 39.86 40.55 39.57 40.48 157,595 +0.64(+1.60%)
Jun 27, 2014 39.73 40.31 39.73 39.84 260,904 -0.02(-0.06%)
Jun 26, 2014 40.17 40.37 39.49 39.86 723,018 -0.29(-0.72%)
Jun 25, 2014 40.27 40.51 40.02 40.15 342,308 -0.06(-0.15%)
Jun 24, 2014 39.46 40.82 39.46 40.21 553,398 +0.75(+1.90%)
Jun 23, 2014 38.27 39.98 38.23 39.46 568,658 +1.05(+2.73%)
Jun 20, 2014 38.38 38.80 37.94 38.41 1,373,119 -0.17(-0.45%)
Jun 19, 2014 39.10 39.10 38.29 38.59 712,040 -0.24(-0.63%)
Jun 18, 2014 39.18 39.18 38.73 38.83 308,298 -0.44(-1.12%)
Jun 17, 2014 39.48 39.60 39.15 39.27 225,772 -0.30(-0.77%)
Jun 16, 2014 39.23 39.70 38.76 39.57 295,435 +0.14(+0.35%)
Jun 13, 2014 39.37 39.67 39.26 39.44 411,999 -0.19(-0.48%)
Jun 12, 2014 38.73 39.70 38.53 39.63 670,175 +0.90(+2.33%)
Jun 11, 2014 40.49 40.49 38.73 38.73 2,341,179 -1.70(-4.20%)
Jun 10, 2014 39.99 40.71 39.82 40.42 127,717 +0.00(+0.00%)
Jun 06, 2014 40.56 40.78 40.22 40.42 153,983 -0.24(-0.58%)
Jun 05, 2014 40.80 40.97 40.42 40.66 134,845 +0.01(+0.02%)
Jun 04, 2014 40.02 40.66 39.83 40.65 174,591 +0.85(+2.14%)
Jun 03, 2014 39.74 40.11 39.47 39.80 120,433 +0.14(+0.34%)
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.