Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.87 39.99 39.17 39.38 6,385,399 -0.50(-1.26%)
Sep 29, 2014 39.96 40.15 39.82 39.88 4,638,307 -0.51(-1.26%)
Sep 26, 2014 40.03 40.61 39.75 40.39 5,061,363 +0.58(+1.46%)
Sep 25, 2014 40.25 40.43 39.73 39.81 4,561,127 -0.51(-1.26%)
Sep 24, 2014 39.82 40.35 39.68 40.32 5,199,879 +0.62(+1.57%)
Sep 23, 2014 39.82 40.11 39.60 39.69 4,796,487 -0.20(-0.51%)
Sep 22, 2014 40.43 40.68 39.81 39.90 6,037,534 -0.79(-1.93%)
Sep 19, 2014 41.27 41.28 40.53 40.68 11,867,562 -0.31(-0.76%)
Sep 18, 2014 41.08 41.33 40.97 40.99 5,085,587 -0.05(-0.12%)
Sep 17, 2014 40.98 41.24 40.80 41.04 4,458,340 +0.26(+0.65%)
Sep 16, 2014 40.37 41.12 40.32 40.78 5,797,525 +0.45(+1.12%)
Sep 15, 2014 40.29 40.52 39.89 40.32 5,366,308 -0.01(-0.03%)
Sep 12, 2014 40.55 40.66 40.12 40.34 5,631,115 -0.16(-0.38%)
Sep 11, 2014 40.01 40.70 39.93 40.49 9,402,034 +0.15(+0.37%)
Sep 10, 2014 40.48 40.62 40.11 40.34 5,956,424 -0.35(-0.86%)
Sep 09, 2014 40.88 41.02 40.55 40.69 4,533,483 -0.14(-0.35%)
Sep 08, 2014 41.66 41.71 40.61 40.83 7,245,815 -0.80(-1.92%)
Sep 05, 2014 41.69 41.70 41.18 41.64 7,664,949 -0.40(-0.96%)
Sep 04, 2014 41.65 42.40 41.63 42.04 7,941,758 +0.50(+1.20%)
Sep 03, 2014 41.90 41.92 41.35 41.54 7,129,822 -0.36(-0.85%)
Sep 02, 2014 42.00 42.23 41.75 41.90 7,877,024 -0.05(-0.11%)
Aug 29, 2014 42.03 41.94 41.94 41.94 4,939,252 -0.05(-0.11%)
Aug 28, 2014 41.79 42.14 41.64 41.99 4,604,923 -0.15(-0.35%)
Aug 27, 2014 42.36 42.49 41.59 42.14 7,589,805 -0.01(-0.02%)
Aug 26, 2014 41.92 42.36 41.76 42.15 4,887,670 +0.16(+0.38%)
Aug 25, 2014 41.75 42.11 41.43 41.99 6,671,771 +0.39(+0.94%)
Aug 22, 2014 41.06 41.81 41.00 41.59 8,659,076 +0.72(+1.76%)
Aug 21, 2014 40.44 40.92 40.38 40.87 5,981,542 +0.41(+1.01%)
Aug 20, 2014 39.62 40.79 39.70 40.46 7,986,482 +0.77(+1.93%)
Aug 19, 2014 39.31 39.84 39.25 39.70 5,324,375 +0.61(+1.57%)
Aug 18, 2014 39.00 39.16 38.78 39.08 4,378,660 +0.40(+1.03%)
Aug 15, 2014 39.01 39.01 38.39 38.69 6,621,524 -0.26(-0.67%)
Aug 14, 2014 38.13 38.98 38.07 38.95 12,781,427 +0.92(+2.43%)
Aug 13, 2014 38.18 38.89 37.58 38.03 27,401,196 -2.22(-5.51%)
Aug 12, 2014 40.40 40.80 40.17 40.24 8,006,784 -0.24(-0.60%)
Aug 11, 2014 40.75 41.08 40.26 40.48 6,531,018 -0.06(-0.15%)
Aug 08, 2014 39.37 40.48 39.28 40.54 6,161,166 +0.97(+2.45%)
Aug 07, 2014 39.99 40.17 39.37 39.57 4,566,536 -0.03(-0.07%)
Aug 06, 2014 38.99 39.95 38.84 39.60 7,904,539 +0.79(+2.03%)
Aug 05, 2014 39.11 39.18 38.60 38.81 5,072,650 -0.63(-1.60%)
Aug 04, 2014 39.16 39.60 38.98 39.45 4,923,870 +0.46(+1.19%)
Aug 01, 2014 38.82 39.17 38.61 38.98 3,844,330 +0.07(+0.17%)
Jul 31, 2014 39.24 39.45 38.89 38.91 3,424,046 -0.55(-1.40%)
Jul 30, 2014 38.91 39.54 38.85 39.47 4,621,663 +0.68(+1.75%)
Jul 29, 2014 38.77 39.25 38.65 38.79 3,562,761 +0.01(+0.03%)
Jul 28, 2014 38.69 38.94 38.35 38.77 3,533,369 +0.08(+0.21%)
Jul 25, 2014 38.86 39.00 38.62 38.69 2,949,933 -0.31(-0.79%)
Jul 24, 2014 38.84 39.26 38.72 39.00 3,893,363 +0.30(+0.77%)
Jul 23, 2014 38.34 38.89 38.26 38.71 2,755,189 +0.34(+0.88%)
Jul 22, 2014 38.12 38.48 38.12 38.37 4,283,513 +0.17(+0.44%)
Jul 21, 2014 38.39 38.46 38.10 38.20 3,393,615 -0.26(-0.67%)
Jul 18, 2014 38.15 38.52 37.96 38.46 4,356,297 +0.32(+0.83%)
Jul 17, 2014 38.17 38.53 38.08 38.14 3,835,721 -0.30(-0.77%)
Jul 16, 2014 38.40 38.52 38.06 38.44 5,792,602 +0.26(+0.67%)
Jul 15, 2014 38.77 38.91 38.13 38.18 8,891,752 -0.76(-1.95%)
Jul 14, 2014 39.39 39.51 38.91 38.94 4,469,733 -0.19(-0.48%)
Jul 11, 2014 39.47 39.55 39.02 39.13 4,177,621 -0.46(-1.17%)
Jul 10, 2014 39.51 39.78 39.37 39.59 4,578,042 -0.45(-1.13%)
Jul 09, 2014 39.99 40.33 39.84 40.05 4,311,209 +0.21(+0.52%)
Jul 08, 2014 39.97 40.21 39.52 39.84 5,350,277 -0.22(-0.54%)
Jul 07, 2014 40.13 40.22 39.72 40.05 4,133,751 -0.27(-0.67%)
Jul 03, 2014 39.68 40.32 40.32 40.32 3,444,259 +0.63(+1.58%)
Jul 02, 2014 39.59 40.05 39.53 39.70 4,557,842 +0.20(+0.49%)
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.