Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 41.05 41.09 40.55 40.60 2,352,753 -0.49(-1.20%)
Jul 30, 2014 41.38 41.49 40.92 41.09 1,297,562 +0.19(+0.47%)
Jul 29, 2014 40.91 41.18 40.87 40.90 1,365,732 -0.02(-0.05%)
Jul 28, 2014 40.74 41.09 40.74 40.92 1,418,470 +0.37(+0.90%)
Jul 25, 2014 40.48 40.58 40.30 40.55 1,139,098 -0.31(-0.77%)
Jul 24, 2014 40.81 41.02 40.75 40.87 1,219,380 +0.31(+0.75%)
Jul 23, 2014 40.38 40.64 40.38 40.56 1,159,754 +0.34(+0.83%)
Jul 22, 2014 39.98 40.41 39.94 40.23 1,198,654 +0.75(+1.89%)
Jul 21, 2014 39.20 39.48 39.12 39.48 627,517 +0.21(+0.53%)
Jul 18, 2014 39.21 39.47 39.19 39.27 645,470 +0.10(+0.25%)
Jul 17, 2014 39.30 39.38 39.10 39.17 952,406 -0.30(-0.76%)
Jul 16, 2014 39.27 39.57 39.26 39.47 1,352,738 +0.37(+0.93%)
Jul 15, 2014 38.86 39.19 38.86 39.11 1,914,783 +0.96(+2.52%)
Jul 14, 2014 37.78 38.30 37.74 38.15 2,509,689 +1.11(+3.00%)
Jul 11, 2014 36.78 37.16 36.66 37.04 1,094,995 +0.30(+0.81%)
Jul 10, 2014 36.40 36.74 36.36 36.74 777,879 +0.08(+0.22%)
Jul 09, 2014 36.51 36.69 36.51 36.66 565,180 +0.07(+0.18%)
Jul 08, 2014 36.62 36.70 36.44 36.59 799,325 -0.07(-0.18%)
Jul 07, 2014 36.63 36.70 36.57 36.66 764,971 +0.01(+0.02%)
Jul 03, 2014 36.60 36.65 36.65 36.65 347,222 +0.04(+0.12%)
Jul 02, 2014 36.63 36.69 36.52 36.60 625,820 +0.34(+0.95%)
Jul 01, 2014 36.24 36.36 36.22 36.26 573,048 +0.04(+0.12%)
Jun 30, 2014 36.06 36.25 36.00 36.22 913,751 -0.04(-0.12%)
Jun 27, 2014 36.28 36.28 36.02 36.26 561,713 +0.13(+0.35%)
Jun 26, 2014 36.08 36.26 36.05 36.14 880,547 +0.26(+0.73%)
Jun 25, 2014 35.78 35.92 35.74 35.87 740,710 +0.18(+0.50%)
Jun 24, 2014 35.67 35.90 35.65 35.70 976,262 -0.04(-0.10%)
Jun 23, 2014 35.75 35.79 35.46 35.73 1,641,985 -0.63(-1.74%)
Jun 20, 2014 36.50 36.52 36.22 36.37 1,070,212 +0.03(+0.08%)
Jun 19, 2014 36.43 36.46 36.29 36.34 478,205 -0.17(-0.47%)
Jun 18, 2014 36.40 36.51 36.30 36.51 481,291 +0.13(+0.37%)
Jun 17, 2014 36.31 36.42 36.25 36.37 604,708 +0.07(+0.18%)
Jun 16, 2014 36.34 36.34 36.11 36.31 836,938 -0.05(-0.14%)
Jun 13, 2014 36.33 36.37 36.24 36.36 536,895 +0.12(+0.33%)
Jun 12, 2014 36.46 36.51 36.18 36.24 629,701 +0.07(+0.19%)
Jun 11, 2014 36.26 36.26 35.99 36.17 1,247,331 -0.52(-1.42%)
Jun 10, 2014 36.88 36.96 36.63 36.69 1,300,868 +0.24(+0.65%)
Jun 06, 2014 36.57 36.63 36.45 36.46 893,883 -0.25(-0.69%)
Jun 05, 2014 36.78 36.84 36.63 36.71 637,267 +0.14(+0.39%)
Jun 04, 2014 36.62 36.69 36.50 36.57 1,308,476 -0.31(-0.83%)
Jun 03, 2014 36.88 37.07 36.69 36.87 1,961,467 +0.17(+0.47%)
Jun 02, 2014 36.71 36.87 36.63 36.70 661,903 +0.15(+0.41%)
May 30, 2014 36.58 36.66 36.50 36.55 914,191 -0.03(-0.08%)
May 29, 2014 36.69 36.69 36.46 36.58 991,044 +0.18(+0.49%)
May 28, 2014 36.43 36.51 36.31 36.40 1,038,558 -0.04(-0.12%)
May 27, 2014 36.41 36.48 36.26 36.45 1,405,339 -0.03(-0.08%)
May 23, 2014 36.54 36.48 36.48 36.48 1,540,152 -0.26(-0.71%)
May 22, 2014 36.90 37.10 36.63 36.74 2,039,190 -0.24(-0.66%)
May 21, 2014 36.96 37.17 36.89 36.98 1,554,215 +0.15(+0.40%)
May 20, 2014 36.78 36.95 36.63 36.84 1,735,382 -0.04(-0.12%)
May 19, 2014 36.50 36.96 36.35 36.88 2,715,095 +0.65(+1.79%)
May 16, 2014 35.91 36.42 35.91 36.23 2,069,870 +0.50(+1.41%)
May 15, 2014 35.71 35.84 35.60 35.73 1,682,910 -0.02(-0.06%)
May 14, 2014 35.75 35.95 35.53 35.75 2,813,634 +0.01(+0.02%)
May 13, 2014 35.52 35.87 35.42 35.74 2,388,552 +0.04(+0.10%)
May 12, 2014 35.57 35.75 35.40 35.71 3,073,309 +0.56(+1.60%)
May 09, 2014 34.95 35.22 34.85 35.14 2,253,554 -0.02(-0.06%)
May 08, 2014 35.19 35.32 35.07 35.17 1,590,904 +0.64(+1.86%)
May 07, 2014 34.28 34.60 34.27 34.52 1,668,787 +0.31(+0.90%)
May 06, 2014 34.31 34.37 34.20 34.22 959,267 -0.07(-0.19%)
May 05, 2014 34.29 34.42 34.21 34.28 1,122,255 -0.08(-0.23%)
May 02, 2014 34.41 34.58 34.26 34.36 1,482,774 +0.02(+0.06%)
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.