Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 40.80 40.99 40.99 40.99 2,500,600 +0.13(+0.32%)
Aug 28, 2014 40.69 40.88 40.59 40.86 2,738,159 +0.10(+0.25%)
Aug 27, 2014 40.58 40.84 40.44 40.76 2,306,702 -0.38(-0.92%)
Aug 26, 2014 41.27 41.53 41.08 41.14 2,573,469 -0.13(-0.31%)
Aug 25, 2014 40.91 41.69 40.85 41.27 3,472,700 +0.47(+1.15%)
Aug 22, 2014 40.79 40.87 40.55 40.80 1,860,889 -0.11(-0.27%)
Aug 21, 2014 40.79 41.39 40.75 40.91 3,367,515 +0.12(+0.29%)
Aug 20, 2014 40.76 40.88 40.50 40.79 3,056,329 +0.13(+0.32%)
Aug 19, 2014 40.50 40.75 40.25 40.66 2,027,596 +0.24(+0.59%)
Aug 18, 2014 40.64 40.71 40.30 40.42 2,704,021 +0.02(+0.05%)
Aug 15, 2014 40.58 40.60 40.14 40.40 3,481,143 -0.11(-0.27%)
Aug 14, 2014 40.61 40.69 40.33 40.51 3,504,532 +0.04(+0.10%)
Aug 13, 2014 40.81 40.99 40.42 40.47 5,806,201 -0.30(-0.74%)
Aug 12, 2014 40.25 40.88 40.20 40.77 5,161,187 +0.50(+1.24%)
Aug 11, 2014 39.92 40.40 39.87 40.27 5,237,163 +0.41(+1.03%)
Aug 08, 2014 39.08 39.83 38.94 39.86 5,045,437 +0.91(+2.34%)
Aug 07, 2014 38.99 39.66 38.25 38.95 4,882,082 +0.18(+0.46%)
Aug 06, 2014 39.12 39.14 38.58 38.77 3,467,618 -0.52(-1.32%)
Aug 05, 2014 39.22 39.43 38.96 39.29 3,785,160 -0.17(-0.43%)
Aug 04, 2014 39.05 39.49 38.65 39.46 3,966,551 +0.40(+1.02%)
Aug 01, 2014 39.11 39.31 38.72 39.06 4,679,242 -0.18(-0.46%)
Jul 31, 2014 39.55 39.92 39.12 39.24 8,055,710 -0.53(-1.33%)
Jul 30, 2014 39.81 40.23 39.57 39.77 8,045,896 -0.13(-0.33%)
Jul 29, 2014 45.43 45.67 38.79 39.90 51,802,800 +2.19(+5.81%)
Jul 28, 2014 37.71 37.90 37.54 37.71 3,858,663 +0.13(+0.35%)
Jul 25, 2014 37.62 37.95 37.51 37.58 2,122,589 -0.10(-0.27%)
Jul 24, 2014 37.57 37.81 37.55 37.68 2,263,214 +0.11(+0.29%)
Jul 23, 2014 37.18 37.67 37.15 37.57 3,176,481 +0.26(+0.70%)
Jul 22, 2014 37.14 37.48 37.05 37.31 2,836,418 +0.29(+0.78%)
Jul 21, 2014 36.81 37.20 36.71 37.02 3,000,413 +0.07(+0.19%)
Jul 18, 2014 36.83 37.03 36.62 36.95 2,058,629 +0.23(+0.63%)
Jul 17, 2014 37.00 37.21 36.71 36.72 1,906,272 -0.40(-1.08%)
Jul 16, 2014 37.10 37.27 36.98 37.12 4,219,908 +0.13(+0.35%)
Jul 15, 2014 36.89 37.12 36.78 36.99 4,163,555 +0.10(+0.27%)
Jul 14, 2014 36.90 37.15 36.73 36.89 2,265,719 +0.12(+0.33%)
Jul 11, 2014 36.69 36.89 36.61 36.77 1,672,723 -0.01(-0.03%)
Jul 10, 2014 36.39 36.93 36.29 36.78 3,474,103 +0.19(+0.52%)
Jul 09, 2014 36.56 36.74 36.39 36.59 4,921,591 +0.09(+0.25%)
Jul 08, 2014 36.17 36.69 36.10 36.50 3,766,960 +0.38(+1.05%)
Jul 07, 2014 36.05 36.36 35.97 36.12 2,077,144 +0.04(+0.11%)
Jul 03, 2014 35.98 36.08 36.08 36.08 2,071,600 +0.14(+0.39%)
Jul 02, 2014 36.18 36.24 35.70 35.94 4,104,462 -0.38(-1.05%)
Jul 01, 2014 36.22 36.44 35.95 36.32 2,341,197 +0.12(+0.33%)
Jun 30, 2014 35.89 36.31 35.85 36.20 2,820,478 +0.42(+1.17%)
Jun 27, 2014 36.12 36.13 35.69 35.78 4,245,253 -0.38(-1.05%)
Jun 26, 2014 36.19 36.43 36.05 36.16 2,900,840 +0.01(+0.03%)
Jun 25, 2014 36.39 36.41 35.88 36.15 3,883,852 -0.21(-0.58%)
Jun 24, 2014 36.75 36.83 36.32 36.36 2,644,809 -0.37(-1.01%)
Jun 23, 2014 36.81 36.81 36.40 36.73 2,348,210 +0.03(+0.08%)
Jun 20, 2014 37.39 37.48 36.65 36.70 5,038,562 -0.59(-1.58%)
Jun 19, 2014 37.01 37.31 36.97 37.29 2,700,975 +0.36(+0.97%)
Jun 18, 2014 36.65 36.98 36.64 36.93 2,257,863 +0.31(+0.85%)
Jun 17, 2014 37.02 37.09 36.55 36.62 3,192,739 -0.44(-1.19%)
Jun 16, 2014 36.87 37.12 36.74 37.06 2,650,288 +0.11(+0.30%)
Jun 13, 2014 36.45 37.01 36.38 36.95 3,458,077 +0.56(+1.54%)
Jun 12, 2014 36.39 36.48 36.12 36.39 2,960,166 -0.04(-0.11%)
Jun 11, 2014 36.86 36.95 36.35 36.43 3,854,123 -0.50(-1.35%)
Jun 10, 2014 36.87 37.03 36.78 36.93 3,443,497 +0.02(+0.05%)
Jun 06, 2014 37.26 37.38 36.84 36.91 3,785,554 -0.27(-0.73%)
Jun 05, 2014 37.48 37.57 36.96 37.18 5,007,248 -0.85(-2.24%)
Jun 04, 2014 37.92 38.10 37.70 38.03 3,973,751 +0.00(+0.00%)
Jun 03, 2014 37.70 38.08 37.69 38.03 4,618,504 +0.41(+1.09%)
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.