Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 42.78 42.79 42.79 42.79 1,169,698 +0.09(+0.21%)
Aug 28, 2014 42.66 42.90 42.35 42.70 1,531,303 -0.27(-0.62%)
Aug 27, 2014 42.48 43.11 42.29 42.96 2,960,761 +0.74(+1.75%)
Aug 26, 2014 41.68 42.42 41.68 42.22 2,310,440 +0.60(+1.45%)
Aug 25, 2014 41.12 41.78 41.12 41.62 2,228,598 +0.35(+0.85%)
Aug 22, 2014 42.02 42.07 40.58 41.27 7,323,865 +1.18(+2.95%)
Aug 21, 2014 40.11 40.31 39.78 40.09 3,202,245 +0.11(+0.27%)
Aug 20, 2014 39.43 40.18 39.19 39.98 3,042,302 +0.36(+0.90%)
Aug 19, 2014 39.14 39.75 38.98 39.62 3,089,007 +0.96(+2.49%)
Aug 18, 2014 38.29 38.66 38.18 38.66 1,889,750 +0.68(+1.79%)
Aug 15, 2014 38.59 38.66 37.50 37.98 3,276,389 -0.69(-1.77%)
Aug 14, 2014 38.42 38.89 38.40 38.67 1,699,973 +0.39(+1.02%)
Aug 13, 2014 38.43 38.71 37.98 38.28 1,260,076 -0.07(-0.18%)
Aug 12, 2014 37.99 38.74 37.89 38.35 1,921,096 +0.40(+1.04%)
Aug 11, 2014 38.42 38.51 37.84 37.95 1,531,289 -0.33(-0.86%)
Aug 08, 2014 36.99 38.30 36.69 38.28 2,340,106 +1.49(+4.04%)
Aug 07, 2014 37.64 37.64 36.73 36.79 2,208,299 -0.59(-1.59%)
Aug 06, 2014 36.82 37.50 36.72 37.39 1,066,657 +0.43(+1.16%)
Aug 05, 2014 36.87 37.39 36.68 36.96 1,079,148 -0.20(-0.53%)
Aug 04, 2014 36.79 37.23 36.53 37.16 1,461,260 +0.47(+1.27%)
Aug 01, 2014 36.28 36.72 36.22 36.70 2,356,903 +0.45(+1.24%)
Jul 31, 2014 36.83 36.89 36.06 36.25 1,871,891 -0.94(-2.52%)
Jul 30, 2014 37.15 37.31 36.98 37.18 1,197,012 +0.19(+0.52%)
Jul 29, 2014 37.02 37.42 36.89 36.99 1,113,069 +0.02(+0.06%)
Jul 28, 2014 36.98 37.09 36.60 36.97 1,388,530 +0.04(+0.10%)
Jul 25, 2014 37.63 37.70 36.92 36.93 1,199,098 -0.84(-2.22%)
Jul 24, 2014 37.12 37.85 36.99 37.77 1,759,826 +0.81(+2.19%)
Jul 23, 2014 36.79 37.11 36.54 36.96 1,471,808 +0.30(+0.83%)
Jul 22, 2014 37.18 37.22 36.63 36.66 1,321,288 -0.31(-0.85%)
Jul 21, 2014 36.83 37.02 36.54 36.97 2,067,825 -0.14(-0.39%)
Jul 18, 2014 36.08 37.18 35.98 37.12 2,003,373 +1.17(+3.27%)
Jul 17, 2014 36.72 36.74 35.93 35.94 2,760,795 -0.82(-2.22%)
Jul 16, 2014 37.69 37.70 36.44 36.76 5,362,681 -0.85(-2.27%)
Jul 15, 2014 37.76 37.95 37.53 37.61 2,061,729 -0.17(-0.46%)
Jul 14, 2014 38.17 38.27 37.72 37.79 1,783,853 -0.16(-0.42%)
Jul 11, 2014 38.23 38.39 37.76 37.95 2,046,024 -0.48(-1.24%)
Jul 10, 2014 38.13 38.54 37.53 38.42 2,315,444 -0.10(-0.26%)
Jul 09, 2014 38.67 38.85 38.42 38.52 1,939,617 +0.02(+0.06%)
Jul 08, 2014 38.55 38.76 38.40 38.50 1,677,560 -0.26(-0.67%)
Jul 07, 2014 39.08 39.17 38.70 38.76 1,625,820 -0.52(-1.33%)
Jul 03, 2014 39.10 39.28 39.28 39.28 729,317 +0.25(+0.64%)
Jul 02, 2014 39.15 39.44 38.94 39.03 1,000,221 -0.14(-0.37%)
Jul 01, 2014 38.51 39.22 38.51 39.17 1,985,361 +0.67(+1.74%)
Jun 30, 2014 38.37 38.53 38.20 38.51 2,256,503 +0.08(+0.20%)
Jun 27, 2014 37.62 38.72 37.62 38.43 3,636,930 +0.99(+2.64%)
Jun 26, 2014 37.79 37.85 37.20 37.44 1,745,333 -0.41(-1.08%)
Jun 25, 2014 38.17 38.21 37.46 37.85 1,673,472 +0.30(+0.79%)
Jun 24, 2014 37.82 38.05 37.55 37.56 1,562,478 -0.39(-1.04%)
Jun 23, 2014 37.64 37.98 37.63 37.95 1,528,470 +0.27(+0.73%)
Jun 20, 2014 37.83 38.07 37.66 37.68 3,113,340 -0.15(-0.40%)
Jun 19, 2014 37.96 38.06 37.71 37.83 1,905,838 -0.11(-0.30%)
Jun 18, 2014 37.57 37.97 37.47 37.95 1,742,902 +0.50(+1.34%)
Jun 17, 2014 37.91 38.04 37.41 37.44 2,501,203 -0.40(-1.06%)
Jun 16, 2014 37.60 37.89 37.50 37.85 1,470,642 +0.31(+0.83%)
Jun 13, 2014 37.74 37.80 37.35 37.53 1,238,813 -0.04(-0.10%)
Jun 12, 2014 37.80 37.97 37.39 37.57 1,274,237 -0.09(-0.24%)
Jun 11, 2014 37.72 37.85 37.32 37.66 1,538,794 -0.25(-0.66%)
Jun 10, 2014 37.63 37.91 37.38 37.91 1,472,503 +0.26(+0.69%)
Jun 06, 2014 37.96 38.05 37.59 37.66 1,456,804 -0.17(-0.44%)
Jun 05, 2014 37.39 37.83 36.99 37.82 1,608,456 +0.47(+1.26%)
Jun 04, 2014 37.00 37.67 36.92 37.35 1,499,796 +0.27(+0.72%)
Jun 03, 2014 36.77 37.19 36.64 37.09 1,482,740 +0.23(+0.62%)
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.