Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 38.87 39.21 39.21 39.21 1,064,094 +0.40(+1.03%)
Aug 28, 2014 38.81 39.00 38.54 38.81 709,626 -0.10(-0.27%)
Aug 27, 2014 39.02 39.20 38.71 38.92 1,201,240 +0.02(+0.06%)
Aug 26, 2014 39.19 39.25 38.65 38.89 1,568,086 -0.36(-0.91%)
Aug 25, 2014 39.43 39.46 39.11 39.25 804,398 +0.18(+0.46%)
Aug 22, 2014 38.36 39.46 38.36 39.07 931,381 -0.10(-0.25%)
Aug 21, 2014 38.94 39.24 38.87 39.17 1,262,581 +0.34(+0.88%)
Aug 20, 2014 38.38 38.98 38.34 38.83 1,094,866 +0.18(+0.46%)
Aug 19, 2014 38.40 38.72 38.40 38.65 999,028 +0.23(+0.60%)
Aug 18, 2014 38.10 38.47 38.08 38.42 1,074,710 +0.60(+1.58%)
Aug 15, 2014 38.13 38.30 37.60 37.82 704,557 -0.16(-0.43%)
Aug 14, 2014 37.53 38.09 37.53 37.99 1,105,636 +0.51(+1.37%)
Aug 13, 2014 35.75 37.74 35.75 37.47 987,603 +0.05(+0.14%)
Aug 12, 2014 37.70 37.87 37.35 37.42 629,434 -0.23(-0.61%)
Aug 11, 2014 37.59 37.87 37.59 37.65 1,123,572 +0.12(+0.32%)
Aug 08, 2014 37.05 37.72 37.05 37.53 1,341,833 +0.54(+1.45%)
Aug 07, 2014 37.74 37.74 36.93 37.00 1,013,072 -0.44(-1.17%)
Aug 06, 2014 37.23 37.57 37.11 37.43 1,368,151 +0.16(+0.44%)
Aug 05, 2014 37.04 37.46 36.88 37.27 1,711,219 +0.26(+0.69%)
Aug 04, 2014 37.00 37.16 36.88 37.01 1,068,496 +0.08(+0.21%)
Aug 01, 2014 37.16 37.20 36.76 36.94 1,351,844 -0.26(-0.70%)
Jul 31, 2014 37.58 37.81 37.14 37.20 1,111,310 -0.55(-1.46%)
Jul 30, 2014 37.58 37.87 37.30 37.75 1,135,413 +0.32(+0.86%)
Jul 29, 2014 37.78 37.88 37.20 37.43 1,719,826 -0.33(-0.88%)
Jul 28, 2014 37.94 38.16 37.69 37.76 2,196,597 -0.24(-0.62%)
Jul 25, 2014 38.18 38.28 37.94 38.00 1,958,256 -0.25(-0.66%)
Jul 24, 2014 37.77 38.26 37.75 38.25 1,329,321 +0.47(+1.23%)
Jul 23, 2014 38.02 38.51 37.76 37.78 1,820,116 -0.35(-0.93%)
Jul 22, 2014 39.27 39.27 37.69 38.14 3,099,973 -0.10(-0.25%)
Jul 21, 2014 38.59 38.76 37.88 38.23 4,150,618 -1.06(-2.69%)
Jul 18, 2014 38.93 39.40 38.93 39.29 1,398,411 +0.21(+0.55%)
Jul 17, 2014 38.25 39.13 38.14 39.07 3,485,759 +0.27(+0.70%)
Jul 16, 2014 39.53 39.64 38.75 38.80 2,588,379 -0.72(-1.83%)
Jul 15, 2014 39.90 40.05 39.52 39.52 1,769,094 -0.47(-1.16%)
Jul 14, 2014 40.31 40.60 39.93 39.99 1,652,015 -0.17(-0.42%)
Jul 11, 2014 39.72 40.37 39.65 40.16 1,273,093 +0.49(+1.23%)
Jul 10, 2014 39.48 40.00 39.48 39.67 1,566,600 -0.28(-0.70%)
Jul 09, 2014 39.61 40.20 39.61 39.95 1,376,213 +0.39(+0.99%)
Jul 08, 2014 39.44 39.77 39.37 39.56 1,607,959 +0.00(+0.00%)
Jul 07, 2014 39.69 39.87 39.53 39.56 1,031,353 -0.40(-1.00%)
Jul 03, 2014 39.63 39.96 39.96 39.96 687,882 +0.35(+0.88%)
Jul 02, 2014 39.66 39.88 39.50 39.61 1,046,180 -0.13(-0.32%)
Jul 01, 2014 39.21 39.90 39.15 39.74 1,315,245 +0.57(+1.45%)
Jun 30, 2014 39.32 39.69 38.93 39.17 924,293 -0.15(-0.38%)
Jun 27, 2014 38.87 39.35 38.87 39.32 806,388 +0.30(+0.76%)
Jun 26, 2014 39.17 39.20 38.58 39.02 864,527 -0.15(-0.38%)
Jun 25, 2014 39.18 39.75 38.97 39.17 1,244,397 -0.35(-0.90%)
Jun 24, 2014 39.77 39.82 39.41 39.52 1,240,304 -0.18(-0.45%)
Jun 23, 2014 38.99 39.77 38.95 39.70 2,215,008 +0.83(+2.13%)
Jun 20, 2014 38.90 38.97 38.59 38.87 1,880,032 +0.16(+0.40%)
Jun 19, 2014 38.71 38.93 38.37 38.72 1,259,146 +0.04(+0.11%)
Jun 18, 2014 38.76 38.76 38.49 38.67 1,443,991 -0.02(-0.06%)
Jun 17, 2014 38.56 38.73 38.36 38.70 952,626 +0.16(+0.40%)
Jun 16, 2014 38.51 38.80 38.40 38.54 1,141,645 -0.14(-0.36%)
Jun 13, 2014 38.87 38.93 38.59 38.68 958,515 -0.05(-0.13%)
Jun 12, 2014 38.95 39.05 38.65 38.73 1,664,776 -0.33(-0.85%)
Jun 11, 2014 39.04 39.18 38.91 39.07 1,552,385 -0.13(-0.34%)
Jun 10, 2014 39.05 39.24 38.87 39.20 1,888,444 +0.66(+1.72%)
Jun 06, 2014 38.69 38.75 38.45 38.53 1,278,150 -0.19(-0.50%)
Jun 05, 2014 38.61 38.76 38.27 38.73 1,234,526 +0.27(+0.69%)
Jun 04, 2014 37.91 38.49 37.71 38.46 1,787,100 +0.45(+1.18%)
Jun 03, 2014 38.52 38.56 37.83 38.01 2,979,098 -0.52(-1.34%)
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.