Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 41.55 41.64 41.64 41.64 1,090,613 +0.18(+0.44%)
Aug 28, 2014 41.29 41.59 41.25 41.46 968,594 -0.04(-0.09%)
Aug 27, 2014 41.51 41.62 41.46 41.50 1,220,605 -0.02(-0.04%)
Aug 26, 2014 41.45 41.55 41.42 41.51 1,425,216 +0.10(+0.25%)
Aug 25, 2014 41.14 41.42 40.95 41.41 1,046,468 +0.48(+1.16%)
Aug 22, 2014 41.02 41.11 40.90 40.93 1,392,769 -0.11(-0.28%)
Aug 21, 2014 40.67 41.10 40.61 41.05 895,049 +0.44(+1.08%)
Aug 20, 2014 40.24 40.66 40.14 40.61 944,995 +0.39(+0.97%)
Aug 19, 2014 40.10 40.39 39.99 40.22 1,254,560 +0.11(+0.28%)
Aug 18, 2014 40.30 40.31 39.92 40.10 1,564,729 -0.03(-0.07%)
Aug 15, 2014 40.40 40.40 39.86 40.13 1,217,475 -0.09(-0.21%)
Aug 14, 2014 40.03 40.30 40.03 40.22 982,617 +0.17(+0.43%)
Aug 13, 2014 40.08 40.17 39.93 40.05 993,817 +0.19(+0.48%)
Aug 12, 2014 40.07 40.13 39.81 39.86 1,660,457 -0.21(-0.52%)
Aug 11, 2014 40.05 40.30 39.96 40.07 810,095 +0.05(+0.12%)
Aug 08, 2014 39.66 39.92 39.52 40.02 922,935 +0.35(+0.89%)
Aug 07, 2014 40.17 40.34 39.58 39.67 1,081,725 -0.39(-0.97%)
Aug 06, 2014 39.96 40.41 39.94 40.06 1,115,116 +0.03(+0.07%)
Aug 05, 2014 40.16 40.52 39.90 40.03 1,582,861 -0.17(-0.43%)
Aug 04, 2014 40.02 40.38 39.82 40.20 1,519,330 +0.04(+0.09%)
Aug 01, 2014 39.91 40.34 39.78 40.16 1,337,379 +0.11(+0.28%)
Jul 31, 2014 40.59 40.71 40.03 40.05 1,404,021 -0.84(-2.05%)
Jul 30, 2014 41.16 41.34 40.72 40.88 1,171,680 -0.25(-0.60%)
Jul 29, 2014 41.34 41.40 41.02 41.13 1,189,938 -0.19(-0.46%)
Jul 28, 2014 41.39 41.43 41.08 41.32 872,812 -0.14(-0.34%)
Jul 25, 2014 41.49 41.63 41.37 41.46 1,049,146 -0.22(-0.52%)
Jul 24, 2014 41.95 41.95 41.63 41.68 959,207 -0.14(-0.34%)
Jul 23, 2014 41.83 42.03 41.75 41.83 913,268 +0.10(+0.23%)
Jul 22, 2014 42.22 42.30 41.72 41.73 1,115,141 -0.38(-0.90%)
Jul 21, 2014 42.11 42.25 41.84 42.11 762,119 -0.10(-0.25%)
Jul 18, 2014 41.66 42.29 41.54 42.22 1,795,723 +0.62(+1.49%)
Jul 17, 2014 42.02 42.14 41.52 41.60 1,095,388 -0.47(-1.11%)
Jul 16, 2014 42.09 42.17 41.84 42.06 1,060,483 +0.09(+0.20%)
Jul 15, 2014 41.80 42.02 41.70 41.98 1,162,999 +0.26(+0.62%)
Jul 14, 2014 41.74 41.89 41.65 41.72 1,111,954 +0.27(+0.64%)
Jul 11, 2014 41.43 41.54 41.26 41.45 780,182 -0.10(-0.25%)
Jul 10, 2014 41.71 41.71 41.47 41.56 834,302 -0.31(-0.75%)
Jul 09, 2014 41.92 42.09 41.70 41.87 1,107,462 +0.00(+0.00%)
Jul 08, 2014 41.83 41.99 41.83 41.87 1,259,852 -0.04(-0.09%)
Jul 07, 2014 41.70 41.93 41.51 41.91 1,290,233 +0.06(+0.14%)
Jul 03, 2014 41.89 41.85 41.85 41.85 817,607 +0.29(+0.69%)
Jul 02, 2014 42.09 42.12 41.48 41.57 1,213,230 -0.64(-1.51%)
Jul 01, 2014 42.02 42.39 41.88 42.21 1,437,543 +0.37(+0.89%)
Jun 30, 2014 41.64 41.91 41.45 41.84 1,704,693 +0.20(+0.48%)
Jun 27, 2014 41.42 41.92 41.42 41.64 4,575,564 +0.14(+0.34%)
Jun 26, 2014 41.58 41.66 41.35 41.49 1,060,639 -0.19(-0.46%)
Jun 25, 2014 41.50 41.84 41.36 41.68 1,235,058 +0.11(+0.27%)
Jun 24, 2014 41.35 41.79 41.35 41.57 1,409,765 +0.10(+0.23%)
Jun 23, 2014 41.62 41.77 41.42 41.47 1,043,841 -0.16(-0.39%)
Jun 20, 2014 41.82 41.89 41.53 41.64 1,842,016 +0.02(+0.05%)
Jun 19, 2014 41.55 41.66 41.38 41.62 1,400,368 +0.15(+0.37%)
Jun 18, 2014 41.13 41.50 40.98 41.46 1,305,165 +0.29(+0.69%)
Jun 17, 2014 41.05 41.20 40.92 41.18 992,736 +0.09(+0.21%)
Jun 16, 2014 41.32 41.42 41.05 41.09 1,336,808 -0.28(-0.67%)
Jun 13, 2014 41.48 41.54 41.25 41.37 827,069 -0.07(-0.16%)
Jun 12, 2014 41.29 41.52 41.27 41.44 1,027,375 +0.05(+0.11%)
Jun 11, 2014 41.62 41.68 41.29 41.39 880,174 -0.30(-0.73%)
Jun 10, 2014 41.70 41.87 41.65 41.69 632,733 -0.11(-0.27%)
Jun 06, 2014 41.90 41.96 41.75 41.81 739,524 -0.01(-0.02%)
Jun 05, 2014 41.74 41.87 41.47 41.82 936,403 +0.11(+0.27%)
Jun 04, 2014 41.27 41.81 41.11 41.70 1,047,063 +0.36(+0.87%)
Jun 03, 2014 41.13 41.35 41.03 41.34 1,162,270 +0.18(+0.44%)
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.