Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.79 39.88 39.48 39.78 38,495,272 -0.07(-0.17%)
Sep 29, 2014 39.46 39.95 39.27 39.85 30,405,322 +0.03(+0.06%)
Sep 26, 2014 39.41 40.00 39.27 39.82 31,556,442 +0.32(+0.80%)
Sep 25, 2014 40.23 40.41 39.50 39.51 38,541,036 -0.89(-2.21%)
Sep 24, 2014 40.01 40.43 39.76 40.40 30,978,364 +0.45(+1.12%)
Sep 23, 2014 40.20 40.31 39.88 39.95 38,958,344 -0.43(-1.06%)
Sep 22, 2014 40.59 40.66 40.31 40.38 45,083,124 -0.39(-0.97%)
Sep 19, 2014 40.17 40.82 39.99 40.78 236,015,824 +0.72(+1.80%)
Sep 18, 2014 39.98 40.19 39.87 40.06 41,425,236 +0.14(+0.34%)
Sep 17, 2014 39.70 40.06 39.67 39.92 44,647,032 -0.21(-0.51%)
Sep 16, 2014 39.81 40.20 39.72 40.12 32,516,338 +0.45(+1.12%)
Sep 15, 2014 39.94 40.08 39.56 39.68 43,894,528 -0.39(-0.97%)
Sep 12, 2014 40.25 40.35 39.99 40.07 44,571,572 -0.26(-0.65%)
Sep 11, 2014 40.11 40.33 39.88 40.33 34,047,508 +0.14(+0.34%)
Sep 10, 2014 40.18 40.28 39.71 40.19 31,818,670 +0.07(+0.17%)
Sep 09, 2014 39.88 40.31 39.83 40.12 46,964,480 +0.25(+0.62%)
Sep 08, 2014 39.49 40.16 39.46 39.88 53,299,148 +0.48(+1.22%)
Sep 05, 2014 38.71 39.41 38.71 39.40 43,047,564 +0.56(+1.44%)
Sep 04, 2014 38.39 38.85 38.37 38.84 30,854,044 +0.26(+0.67%)
Sep 03, 2014 38.21 38.71 38.21 38.58 39,255,280 -0.11(-0.29%)
Sep 02, 2014 38.98 39.01 38.49 38.69 26,770,570 -0.29(-0.75%)
Aug 29, 2014 38.69 38.98 38.98 38.98 25,180,580 +0.47(+1.23%)
Aug 28, 2014 38.40 38.60 38.28 38.51 20,577,470 +0.01(+0.02%)
Aug 27, 2014 38.53 38.61 38.41 38.50 24,807,918 -0.12(-0.30%)
Aug 26, 2014 38.88 38.95 38.56 38.62 17,333,062 -0.14(-0.37%)
Aug 25, 2014 38.96 38.99 38.65 38.76 19,703,246 +0.02(+0.04%)
Aug 22, 2014 38.92 39.02 38.67 38.74 21,319,914 -0.06(-0.15%)
Aug 21, 2014 38.48 38.83 38.47 38.80 25,970,058 +0.23(+0.60%)
Aug 20, 2014 38.91 38.96 38.53 38.57 28,843,802 -0.33(-0.84%)
Aug 19, 2014 38.59 38.91 38.47 38.90 32,786,682 +0.43(+1.12%)
Aug 18, 2014 38.32 38.47 38.10 38.47 31,537,242 +0.27(+0.71%)
Aug 15, 2014 38.02 38.29 37.86 38.20 48,794,932 +0.44(+1.17%)
Aug 14, 2014 37.59 37.88 37.53 37.75 22,646,980 +0.16(+0.43%)
Aug 13, 2014 37.25 37.68 37.13 37.59 26,840,162 +0.48(+1.29%)
Aug 12, 2014 36.70 37.17 36.67 37.11 25,131,684 +0.27(+0.74%)
Aug 11, 2014 36.89 37.05 36.69 36.84 23,864,790 +0.00(+0.00%)
Aug 08, 2014 36.87 36.94 36.59 36.84 33,939,640 -0.03(-0.07%)
Aug 07, 2014 36.53 37.05 36.37 36.87 35,548,456 +0.42(+1.15%)
Aug 06, 2014 36.45 36.81 36.00 36.45 28,886,682 -0.29(-0.79%)
Aug 05, 2014 36.98 37.06 36.52 36.74 30,791,324 -0.25(-0.67%)
Aug 04, 2014 36.64 37.07 36.51 36.98 39,797,756 +0.43(+1.19%)
Aug 01, 2014 36.85 36.88 36.33 36.55 36,552,356 -0.26(-0.70%)
Jul 31, 2014 36.99 37.26 36.74 36.81 36,898,544 -0.36(-0.96%)
Jul 30, 2014 37.58 37.61 36.92 37.16 37,433,376 -0.26(-0.70%)
Jul 29, 2014 37.45 37.60 37.22 37.42 32,556,198 -0.07(-0.19%)
Jul 28, 2014 37.83 37.96 37.46 37.50 34,810,268 -0.45(-1.19%)
Jul 25, 2014 37.78 38.09 37.78 37.95 31,353,626 +0.09(+0.23%)
Jul 24, 2014 38.32 38.38 37.80 37.86 36,029,472 -0.40(-1.05%)
Jul 23, 2014 38.76 38.76 38.05 38.26 61,366,360 +0.03(+0.09%)
Jul 22, 2014 38.38 38.50 38.03 38.23 49,318,460 -0.00(-0.01%)
Jul 21, 2014 38.00 38.51 37.71 38.23 44,038,816 +0.12(+0.32%)
Jul 18, 2014 38.08 38.24 37.74 38.11 50,901,196 +0.14(+0.36%)
Jul 17, 2014 38.76 38.98 37.74 37.97 96,281,488 +0.38(+1.02%)
Jul 16, 2014 36.25 37.79 36.23 37.59 74,163,384 +1.39(+3.84%)
Jul 15, 2014 36.10 36.22 35.84 36.20 33,662,820 +0.26(+0.74%)
Jul 14, 2014 36.00 36.20 35.85 35.94 25,632,160 +0.04(+0.12%)
Jul 11, 2014 35.56 35.89 35.37 35.89 28,245,730 +0.35(+0.97%)
Jul 10, 2014 35.28 35.82 35.01 35.55 25,624,538 +0.01(+0.04%)
Jul 09, 2014 35.80 35.80 35.42 35.54 21,546,488 -0.09(-0.26%)
Jul 08, 2014 35.71 35.82 35.48 35.63 36,588,568 -0.18(-0.50%)
Jul 07, 2014 35.60 35.92 35.57 35.81 25,667,170 +0.16(+0.45%)
Jul 03, 2014 35.74 35.65 35.65 35.65 18,726,180 -0.09(-0.24%)
Jul 02, 2014 35.59 35.73 35.42 35.73 23,632,548 +0.03(+0.07%)
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.