Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 39.20 39.42 38.86 38.88 3,427,017 -0.55(-1.40%)
Jul 30, 2014 38.88 39.51 38.82 39.43 4,625,673 +0.68(+1.75%)
Jul 29, 2014 38.73 39.21 38.61 38.75 3,565,852 +0.01(+0.03%)
Jul 28, 2014 38.66 38.91 38.32 38.74 3,536,435 +0.08(+0.21%)
Jul 25, 2014 38.83 38.97 38.58 38.66 2,952,492 -0.31(-0.79%)
Jul 24, 2014 38.81 39.22 38.69 38.97 3,896,741 +0.30(+0.77%)
Jul 23, 2014 38.31 38.85 38.23 38.67 2,757,579 +0.34(+0.88%)
Jul 22, 2014 38.09 38.45 38.09 38.34 4,287,230 +0.17(+0.44%)
Jul 21, 2014 38.36 38.42 38.07 38.17 3,396,559 -0.26(-0.67%)
Jul 18, 2014 38.12 38.49 37.93 38.42 4,360,076 +0.32(+0.83%)
Jul 17, 2014 38.13 38.50 38.05 38.11 3,839,049 -0.30(-0.77%)
Jul 16, 2014 38.37 38.49 38.03 38.40 5,797,628 +0.26(+0.67%)
Jul 15, 2014 38.74 38.88 38.10 38.15 8,899,467 -0.76(-1.95%)
Jul 14, 2014 39.36 39.47 38.88 38.91 4,473,611 -0.19(-0.48%)
Jul 11, 2014 39.44 39.52 38.98 39.10 4,181,245 -0.46(-1.17%)
Jul 10, 2014 39.47 39.75 39.33 39.56 4,582,014 -0.45(-1.13%)
Jul 09, 2014 39.95 40.29 39.80 40.01 4,314,950 +0.21(+0.52%)
Jul 08, 2014 39.94 40.18 39.49 39.80 5,354,920 -0.22(-0.54%)
Jul 07, 2014 40.10 40.19 39.68 40.02 4,137,338 -0.27(-0.67%)
Jul 03, 2014 39.65 40.29 40.29 40.29 3,447,248 +0.63(+1.58%)
Jul 02, 2014 39.55 40.01 39.49 39.66 4,561,797 +0.20(+0.49%)
Jul 01, 2014 39.16 39.67 39.13 39.47 3,725,432 +0.43(+1.10%)
Jun 30, 2014 39.54 39.54 38.90 39.04 4,368,807 -0.44(-1.11%)
Jun 27, 2014 39.00 39.53 38.97 39.47 3,235,841 +0.40(+1.03%)
Jun 26, 2014 39.05 39.14 38.58 39.07 3,297,298 +0.05(+0.12%)
Jun 25, 2014 39.26 39.64 39.00 39.02 4,106,160 -0.32(-0.80%)
Jun 24, 2014 39.40 39.86 39.20 39.34 4,985,471 -0.19(-0.48%)
Jun 23, 2014 39.05 39.64 38.95 39.53 3,937,469 +0.40(+1.01%)
Jun 20, 2014 39.22 39.39 39.08 39.13 4,884,069 +0.05(+0.12%)
Jun 19, 2014 38.85 39.15 38.84 39.08 3,719,026 +0.22(+0.55%)
Jun 18, 2014 38.87 39.08 38.65 38.87 2,750,591 -0.13(-0.35%)
Jun 17, 2014 38.52 39.07 38.38 39.00 3,514,682 +0.50(+1.29%)
Jun 16, 2014 38.68 38.71 38.38 38.50 3,572,547 -0.11(-0.30%)
Jun 13, 2014 38.56 38.80 38.40 38.62 3,507,111 +0.07(+0.19%)
Jun 12, 2014 39.00 39.14 38.37 38.54 4,344,088 -0.47(-1.21%)
Jun 11, 2014 39.35 39.37 38.87 39.02 3,567,232 -0.39(-0.99%)
Jun 10, 2014 39.62 39.74 39.32 39.40 2,900,510 -0.52(-1.29%)
Jun 06, 2014 39.78 40.09 39.71 39.92 3,169,745 +0.29(+0.74%)
Jun 05, 2014 39.92 39.92 39.13 39.62 6,331,983 -0.54(-1.35%)
Jun 04, 2014 39.94 40.35 39.81 40.17 3,194,505 +0.12(+0.30%)
Jun 03, 2014 40.12 40.32 39.97 40.05 4,243,168 -0.14(-0.35%)
Jun 02, 2014 40.21 40.38 39.89 40.19 3,993,278 +0.11(+0.27%)
May 30, 2014 39.58 40.11 39.58 40.08 5,422,566 +0.49(+1.23%)
May 29, 2014 39.32 39.67 39.13 39.59 4,691,591 +0.37(+0.96%)
May 28, 2014 39.06 39.28 38.70 39.22 4,935,232 +0.13(+0.33%)
May 27, 2014 38.96 39.17 38.63 39.09 3,838,535 +0.24(+0.62%)
May 23, 2014 38.61 38.85 38.85 38.85 2,746,154 +0.27(+0.71%)
May 22, 2014 38.05 38.64 37.96 38.57 2,207,355 +0.56(+1.48%)
May 21, 2014 37.86 38.14 37.67 38.01 4,034,821 +0.19(+0.51%)
May 20, 2014 38.71 38.71 37.70 37.82 6,433,799 -1.06(-2.74%)
May 19, 2014 38.73 39.00 38.61 38.88 3,966,911 +0.02(+0.05%)
May 16, 2014 38.53 38.92 38.28 38.86 7,469,314 +0.68(+1.77%)
May 15, 2014 38.51 38.58 37.50 38.19 10,469,068 -0.52(-1.33%)
May 14, 2014 39.16 39.40 38.39 38.70 17,188,184 -0.01(-0.02%)
May 13, 2014 38.47 38.77 38.39 38.71 7,525,482 +0.30(+0.78%)
May 12, 2014 37.98 38.70 37.90 38.41 8,603,951 +0.70(+1.85%)
May 09, 2014 37.45 37.78 37.29 37.71 4,696,833 +0.25(+0.68%)
May 08, 2014 36.95 38.01 36.95 37.46 6,305,400 +0.50(+1.34%)
May 07, 2014 37.00 37.16 36.69 36.96 5,730,656 +0.09(+0.24%)
May 06, 2014 37.83 37.83 36.85 36.87 6,845,579 -1.05(-2.77%)
May 05, 2014 38.11 38.21 37.44 37.93 4,951,672 -0.35(-0.91%)
May 02, 2014 38.25 38.75 38.12 38.27 6,579,174 +0.17(+0.46%)
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.