Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 40.80 40.90 40.35 40.42 4,796,485 -0.23(-0.57%)
Sep 29, 2014 40.37 40.78 40.16 40.65 3,681,095 +0.04(+0.10%)
Sep 26, 2014 40.25 40.81 40.16 40.61 4,232,469 +0.29(+0.72%)
Sep 25, 2014 40.69 40.84 39.96 40.32 5,845,599 +0.14(+0.35%)
Sep 24, 2014 40.09 40.41 39.88 40.18 3,738,383 +0.20(+0.50%)
Sep 23, 2014 40.19 40.42 39.88 39.98 5,051,419 -0.30(-0.73%)
Sep 22, 2014 40.87 40.87 40.13 40.27 4,503,940 -0.62(-1.50%)
Sep 19, 2014 41.57 41.65 40.65 40.89 10,507,785 -0.55(-1.33%)
Sep 18, 2014 41.06 41.49 40.83 41.44 5,010,451 +0.51(+1.25%)
Sep 17, 2014 40.16 41.10 40.15 40.93 4,586,926 +0.50(+1.24%)
Sep 16, 2014 40.27 40.64 39.88 40.43 4,643,352 +0.15(+0.36%)
Sep 15, 2014 40.33 40.50 40.11 40.28 4,486,694 -0.10(-0.24%)
Sep 12, 2014 40.66 40.69 40.26 40.38 4,707,838 -0.33(-0.81%)
Sep 11, 2014 40.52 40.80 40.42 40.71 4,252,236 +0.09(+0.22%)
Sep 10, 2014 40.30 40.88 40.20 40.62 6,672,303 +0.42(+1.04%)
Sep 09, 2014 40.84 40.85 40.12 40.20 7,733,514 -0.84(-2.05%)
Sep 08, 2014 40.76 41.14 40.65 41.04 5,985,327 +0.33(+0.81%)
Sep 05, 2014 40.20 40.75 40.10 40.71 4,780,243 +0.59(+1.47%)
Sep 04, 2014 39.90 40.40 39.64 40.12 6,336,634 +0.18(+0.45%)
Sep 03, 2014 39.49 40.11 39.34 39.94 9,529,290 +0.59(+1.50%)
Sep 02, 2014 39.15 39.56 38.80 39.35 6,792,202 -0.03(-0.08%)
Aug 29, 2014 39.38 39.38 39.38 0 +0.18(+0.46%)
Aug 28, 2014 38.43 39.37 38.21 39.20 5,196,513 +0.70(+1.82%)
Aug 27, 2014 38.83 38.94 38.45 38.50 4,567,017 -0.31(-0.80%)
Aug 26, 2014 38.89 39.02 38.71 38.81 3,705,532 -0.16(-0.41%)
Aug 25, 2014 39.25 39.29 38.90 38.97 3,214,068 -0.24(-0.61%)
Aug 22, 2014 38.76 39.25 38.76 39.21 2,639,880 +0.05(+0.13%)
Aug 21, 2014 38.86 39.27 38.86 39.16 4,093,268 +0.25(+0.64%)
Aug 20, 2014 38.45 38.99 38.45 38.91 3,660,092 +0.02(+0.05%)
Aug 19, 2014 38.08 38.95 38.08 38.89 4,894,204 +0.76(+1.99%)
Aug 18, 2014 38.09 38.19 37.72 38.13 2,374,718 +0.12(+0.32%)
Aug 15, 2014 37.94 38.15 37.63 38.01 5,455,111 +0.30(+0.80%)
Aug 14, 2014 37.90 37.93 37.70 37.71 3,537,077 -0.01(-0.03%)
Aug 13, 2014 37.73 37.92 37.50 37.72 5,833,469 +0.12(+0.33%)
Aug 12, 2014 37.45 37.75 37.33 37.59 4,935,997 +0.03(+0.09%)
Aug 11, 2014 37.54 37.79 37.38 37.56 4,878,188 +0.26(+0.70%)
Aug 08, 2014 37.30 5,235,756 +0.65(+1.77%)
Aug 07, 2014 37.23 37.31 36.55 36.65 5,860,099 -0.40(-1.08%)
Aug 06, 2014 37.00 37.54 36.87 37.05 6,269,683 -0.16(-0.43%)
Aug 05, 2014 37.79 38.02 37.06 37.21 8,665,237 -0.86(-2.26%)
Aug 04, 2014 38.15 38.18 37.50 38.07 5,329,347 -0.12(-0.31%)
Aug 01, 2014 38.37 38.45 37.79 38.19 8,804,231 -0.07(-0.18%)
Jul 31, 2014 37.62 38.42 37.53 38.26 12,226,074 +0.39(+1.03%)
Jul 30, 2014 38.26 38.85 37.73 37.87 9,886,902 -0.12(-0.32%)
Jul 29, 2014 37.68 38.49 37.59 37.99 8,465,116 +0.27(+0.72%)
Jul 28, 2014 37.47 37.87 37.18 37.72 5,750,175 +0.37(+0.99%)
Jul 25, 2014 38.03 38.37 37.27 37.35 8,641,008 -0.95(-2.48%)
Jul 24, 2014 38.26 38.44 37.65 38.30 8,053,394 +0.15(+0.39%)
Jul 23, 2014 39.90 40.74 38.09 38.15 22,017,928 -0.60(-1.55%)
Jul 22, 2014 38.61 38.89 38.43 38.75 6,908,045 +0.12(+0.31%)
Jul 21, 2014 38.49 38.71 38.24 38.63 5,082,118 -0.11(-0.28%)
Jul 18, 2014 38.05 38.79 37.86 38.74 6,871,752 +0.90(+2.38%)
Jul 17, 2014 38.11 38.33 37.72 37.84 4,384,557 -0.53(-1.39%)
Jul 16, 2014 37.96 38.40 37.91 38.38 4,891,813 +0.62(+1.66%)
Jul 15, 2014 37.91 38.00 37.28 37.75 4,644,012 -0.17(-0.45%)
Jul 14, 2014 38.09 38.15 37.67 37.92 5,674,299 +0.14(+0.37%)
Jul 11, 2014 37.71 37.99 37.61 37.78 2,793,714 -0.07(-0.18%)
Jul 10, 2014 37.51 37.99 37.25 37.85 3,657,160 -0.31(-0.81%)
Jul 09, 2014 38.00 38.28 37.75 38.16 6,807,354 +0.54(+1.44%)
Jul 08, 2014 37.53 37.77 37.13 37.62 5,759,951 +0.02(+0.05%)
Jul 07, 2014 37.62 37.74 37.39 37.60 3,672,056 -0.13(-0.34%)
Jul 03, 2014 37.73 37.73 37.73 0 +0.12(+0.32%)
Jul 02, 2014 37.50 37.80 37.31 37.61 3,486,610 +0.04(+0.11%)
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.