Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 40.22 40.06 40.06 40.06 2,024,256 -0.18(-0.44%)
Aug 28, 2014 40.01 40.44 39.91 40.24 2,307,699 +0.02(+0.04%)
Aug 27, 2014 39.89 40.27 39.87 40.22 2,955,504 +0.35(+0.88%)
Aug 26, 2014 39.93 40.01 39.84 39.87 2,138,510 +0.00(+0.00%)
Aug 25, 2014 39.97 40.00 39.81 39.87 1,696,553 +0.05(+0.13%)
Aug 22, 2014 39.84 39.97 39.75 39.82 2,289,987 -0.07(-0.17%)
Aug 21, 2014 39.67 39.97 39.65 39.89 2,090,314 +0.16(+0.40%)
Aug 20, 2014 39.47 39.76 39.36 39.73 2,213,080 +0.21(+0.53%)
Aug 19, 2014 39.39 39.76 39.23 39.52 1,859,100 +0.10(+0.26%)
Aug 18, 2014 39.13 39.44 39.07 39.42 2,860,809 +0.45(+1.16%)
Aug 15, 2014 38.60 39.00 38.54 38.97 2,796,615 +0.41(+1.07%)
Aug 14, 2014 38.35 38.48 38.24 38.55 1,711,730 +0.20(+0.52%)
Aug 13, 2014 38.74 38.75 38.17 38.35 3,879,757 -0.68(-1.74%)
Aug 12, 2014 39.01 39.14 38.90 39.03 1,797,434 +0.03(+0.06%)
Aug 11, 2014 38.99 39.22 38.93 39.01 1,666,601 +0.18(+0.48%)
Aug 08, 2014 38.77 38.83 38.27 38.82 2,707,058 +0.05(+0.13%)
Aug 07, 2014 39.55 39.64 38.65 38.77 3,208,519 -0.68(-1.72%)
Aug 06, 2014 39.15 39.58 39.14 39.45 3,475,999 -0.07(-0.17%)
Aug 05, 2014 39.18 39.65 39.10 39.52 4,315,471 +0.14(+0.36%)
Aug 04, 2014 38.73 39.45 38.45 39.38 4,383,468 +0.75(+1.95%)
Aug 01, 2014 38.66 38.82 38.29 38.62 3,242,977 -0.06(-0.15%)
Jul 31, 2014 39.22 39.76 38.55 38.68 4,334,915 -0.90(-2.27%)
Jul 30, 2014 39.65 39.78 39.37 39.58 2,304,601 -0.02(-0.04%)
Jul 29, 2014 39.85 39.97 39.59 39.59 1,608,863 -0.22(-0.55%)
Jul 28, 2014 39.55 39.83 39.39 39.81 2,103,426 +0.30(+0.76%)
Jul 25, 2014 39.68 39.76 39.37 39.51 2,534,544 -0.20(-0.51%)
Jul 24, 2014 40.15 40.47 39.58 39.71 4,237,374 -0.13(-0.34%)
Jul 23, 2014 39.75 39.93 39.52 39.85 2,372,667 +0.19(+0.49%)
Jul 22, 2014 39.72 39.84 39.59 39.65 2,433,943 +0.03(+0.08%)
Jul 21, 2014 40.00 40.00 39.46 39.62 2,756,765 -0.47(-1.17%)
Jul 18, 2014 39.91 40.15 39.80 40.09 2,668,522 +0.20(+0.50%)
Jul 17, 2014 40.01 40.23 39.70 39.89 2,519,571 -0.22(-0.54%)
Jul 16, 2014 39.85 40.21 39.85 40.11 2,179,746 +0.29(+0.72%)
Jul 15, 2014 40.08 40.51 39.70 39.82 2,637,422 -0.11(-0.27%)
Jul 14, 2014 39.75 40.13 39.59 39.93 3,466,063 +0.28(+0.70%)
Jul 11, 2014 39.69 39.86 39.59 39.65 2,375,231 -0.06(-0.15%)
Jul 10, 2014 39.77 39.91 39.29 39.71 3,821,243 -0.59(-1.46%)
Jul 09, 2014 40.43 40.52 39.85 40.30 4,241,971 -0.13(-0.31%)
Jul 08, 2014 40.76 40.82 40.01 40.43 5,422,781 -0.48(-1.17%)
Jul 07, 2014 41.24 41.31 40.84 40.90 3,399,769 -0.36(-0.87%)
Jul 03, 2014 41.21 41.26 41.26 41.26 2,355,175 +0.10(+0.24%)
Jul 02, 2014 41.44 41.48 41.00 41.16 5,074,667 -0.23(-0.57%)
Jul 01, 2014 41.53 41.60 41.35 41.40 2,846,077 -0.08(-0.20%)
Jun 30, 2014 41.83 41.85 41.44 41.48 3,681,341 -0.21(-0.50%)
Jun 27, 2014 41.73 42.05 41.64 41.69 6,182,814 -0.22(-0.52%)
Jun 26, 2014 41.90 41.95 41.62 41.91 2,193,463 +0.00(+0.00%)
Jun 25, 2014 42.15 42.43 41.82 41.91 2,573,924 -0.14(-0.34%)
Jun 24, 2014 42.63 42.71 42.03 42.05 3,065,920 -0.55(-1.30%)
Jun 23, 2014 42.51 42.99 42.29 42.61 3,638,179 +0.13(+0.30%)
Jun 20, 2014 42.64 42.74 42.32 42.48 7,051,857 +0.01(+0.02%)
Jun 19, 2014 42.32 42.59 42.07 42.47 5,759,274 +0.48(+1.14%)
Jun 18, 2014 41.99 42.27 41.75 41.99 4,454,491 +0.01(+0.02%)
Jun 17, 2014 41.61 42.32 41.29 41.99 6,481,822 +0.34(+0.81%)
Jun 16, 2014 40.72 41.68 40.64 41.65 6,309,891 +0.90(+2.20%)
Jun 13, 2014 40.74 40.80 40.48 40.75 1,807,471 -0.02(-0.04%)
Jun 12, 2014 40.95 41.10 40.76 40.77 2,620,826 -0.18(-0.43%)
Jun 11, 2014 41.10 41.24 40.84 40.95 2,005,651 -0.25(-0.61%)
Jun 10, 2014 41.10 41.34 40.81 41.20 2,534,178 +0.31(+0.76%)
Jun 06, 2014 40.94 41.05 40.66 40.89 3,457,130 -0.08(-0.18%)
Jun 05, 2014 41.00 41.10 40.46 40.96 2,943,991 -0.03(-0.08%)
Jun 04, 2014 41.00 41.64 40.63 41.00 2,934,608 -0.07(-0.16%)
Jun 03, 2014 41.45 41.45 40.98 41.06 2,744,978 -0.54(-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.