Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 39.90 39.75 39.75 39.75 2,040,422 -0.17(-0.44%)
Aug 28, 2014 39.70 40.12 39.60 39.92 2,326,130 +0.02(+0.04%)
Aug 27, 2014 39.57 39.95 39.56 39.91 2,979,108 +0.35(+0.88%)
Aug 26, 2014 39.61 39.70 39.52 39.56 2,155,589 +0.00(+0.00%)
Aug 25, 2014 39.66 39.68 39.50 39.56 1,710,102 +0.05(+0.13%)
Aug 22, 2014 39.52 39.66 39.44 39.51 2,308,277 -0.07(-0.17%)
Aug 21, 2014 39.36 39.66 39.34 39.57 2,107,009 +0.16(+0.40%)
Aug 20, 2014 39.16 39.44 39.05 39.41 2,230,755 +0.21(+0.53%)
Aug 19, 2014 39.07 39.45 38.91 39.21 1,873,948 +0.10(+0.26%)
Aug 18, 2014 38.82 39.12 38.76 39.11 2,883,658 +0.45(+1.16%)
Aug 15, 2014 38.29 38.69 38.23 38.66 2,818,951 +0.41(+1.07%)
Aug 14, 2014 38.05 38.17 37.94 38.25 1,725,401 +0.20(+0.53%)
Aug 13, 2014 38.43 38.44 37.87 38.05 3,910,743 -0.67(-1.74%)
Aug 12, 2014 38.70 38.83 38.59 38.72 1,811,790 +0.02(+0.06%)
Aug 11, 2014 38.68 38.91 38.62 38.70 1,679,911 +0.18(+0.48%)
Aug 08, 2014 38.47 38.52 37.97 38.52 2,728,679 +0.05(+0.13%)
Aug 07, 2014 39.24 39.32 38.34 38.47 3,234,144 -0.67(-1.72%)
Aug 06, 2014 38.84 39.26 38.83 39.14 3,503,761 -0.07(-0.17%)
Aug 05, 2014 38.87 39.34 38.79 39.21 4,349,937 +0.14(+0.36%)
Aug 04, 2014 38.42 39.14 38.15 39.06 4,418,477 +0.75(+1.95%)
Aug 01, 2014 38.36 38.52 37.99 38.32 3,268,877 -0.06(-0.15%)
Jul 31, 2014 38.91 39.45 38.24 38.37 4,369,536 -0.89(-2.27%)
Jul 30, 2014 39.33 39.47 39.06 39.26 2,323,007 -0.02(-0.04%)
Jul 29, 2014 39.53 39.66 39.28 39.28 1,621,712 -0.22(-0.55%)
Jul 28, 2014 39.24 39.51 39.07 39.50 2,120,225 +0.30(+0.76%)
Jul 25, 2014 39.36 39.45 39.06 39.20 2,554,787 -0.20(-0.51%)
Jul 24, 2014 39.83 40.15 39.26 39.40 4,271,216 -0.13(-0.34%)
Jul 23, 2014 39.43 39.61 39.21 39.53 2,391,617 +0.19(+0.49%)
Jul 22, 2014 39.41 39.52 39.27 39.34 2,453,382 +0.03(+0.08%)
Jul 21, 2014 39.68 39.68 39.15 39.31 2,778,783 -0.47(-1.17%)
Jul 18, 2014 39.60 39.83 39.48 39.77 2,689,835 +0.20(+0.50%)
Jul 17, 2014 39.70 39.91 39.39 39.57 2,539,694 -0.22(-0.54%)
Jul 16, 2014 39.53 39.89 39.53 39.79 2,197,155 +0.28(+0.72%)
Jul 15, 2014 39.76 40.19 39.39 39.51 2,658,486 -0.11(-0.27%)
Jul 14, 2014 39.43 39.81 39.28 39.61 3,493,745 +0.27(+0.70%)
Jul 11, 2014 39.37 39.55 39.28 39.34 2,394,201 -0.06(-0.15%)
Jul 10, 2014 39.46 39.59 38.98 39.40 3,851,762 -0.58(-1.46%)
Jul 09, 2014 40.11 40.20 39.53 39.98 4,275,849 -0.12(-0.31%)
Jul 08, 2014 40.44 40.50 39.70 40.11 5,466,091 -0.47(-1.17%)
Jul 07, 2014 40.91 40.99 40.52 40.58 3,426,921 -0.36(-0.87%)
Jul 03, 2014 40.89 40.94 40.94 40.94 2,373,984 +0.10(+0.24%)
Jul 02, 2014 41.11 41.15 40.67 40.84 5,115,196 -0.23(-0.57%)
Jul 01, 2014 41.20 41.27 41.02 41.07 2,868,807 -0.08(-0.20%)
Jun 30, 2014 41.50 41.52 41.11 41.15 3,710,742 -0.21(-0.50%)
Jun 27, 2014 41.40 41.72 41.31 41.36 6,232,193 -0.22(-0.52%)
Jun 26, 2014 41.57 41.62 41.29 41.58 2,210,981 +0.00(+0.00%)
Jun 25, 2014 41.81 42.09 41.49 41.58 2,594,481 -0.14(-0.34%)
Jun 24, 2014 42.29 42.37 41.69 41.72 3,090,406 -0.55(-1.30%)
Jun 23, 2014 42.17 42.65 41.95 42.27 3,667,236 +0.12(+0.30%)
Jun 20, 2014 42.30 42.40 41.99 42.14 7,108,178 +0.01(+0.02%)
Jun 19, 2014 41.99 42.25 41.74 42.14 5,805,271 +0.47(+1.14%)
Jun 18, 2014 41.65 41.94 41.42 41.66 4,490,067 +0.01(+0.02%)
Jun 17, 2014 41.28 41.99 40.96 41.65 6,533,590 +0.33(+0.81%)
Jun 16, 2014 40.40 41.35 40.32 41.32 6,360,285 +0.89(+2.20%)
Jun 13, 2014 40.41 40.48 40.16 40.43 1,821,907 -0.02(-0.04%)
Jun 12, 2014 40.62 40.78 40.44 40.45 2,641,758 -0.17(-0.43%)
Jun 11, 2014 40.78 40.92 40.52 40.62 2,021,669 -0.25(-0.61%)
Jun 10, 2014 40.77 41.01 40.49 40.87 2,554,418 +0.31(+0.76%)
Jun 06, 2014 40.61 40.72 40.34 40.56 3,484,741 -0.07(-0.18%)
Jun 05, 2014 40.68 40.77 40.14 40.64 2,967,503 -0.03(-0.08%)
Jun 04, 2014 40.68 41.31 40.30 40.67 2,958,046 -0.07(-0.16%)
Jun 03, 2014 41.12 41.12 40.65 40.74 2,766,901 -0.53(-1.29%)
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.