Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 38.32 38.60 37.81 37.81 30,372,492 -0.84(-2.18%)
Jul 30, 2014 38.40 38.87 38.37 38.66 19,824,094 +0.45(+1.17%)
Jul 29, 2014 38.45 38.55 38.21 38.21 17,033,188 -0.22(-0.56%)
Jul 28, 2014 38.62 38.72 38.30 38.43 15,612,415 -0.26(-0.66%)
Jul 25, 2014 38.65 38.81 38.61 38.68 13,051,040 -0.05(-0.12%)
Jul 24, 2014 38.83 39.02 38.63 38.73 17,178,186 -0.07(-0.18%)
Jul 23, 2014 38.36 39.11 38.16 38.80 25,980,460 +0.45(+1.17%)
Jul 22, 2014 38.35 38.53 38.18 38.35 16,972,508 +0.19(+0.51%)
Jul 21, 2014 38.01 38.25 37.94 38.15 14,122,457 -0.16(-0.42%)
Jul 18, 2014 38.26 38.51 38.12 38.32 19,990,790 +0.29(+0.77%)
Jul 17, 2014 38.27 38.64 38.01 38.02 30,811,892 -0.49(-1.28%)
Jul 16, 2014 38.26 38.56 38.19 38.52 30,505,438 +0.41(+1.08%)
Jul 15, 2014 37.74 38.24 37.74 38.11 44,505,528 +0.67(+1.80%)
Jul 14, 2014 37.63 37.75 37.38 37.44 46,747,928 +1.10(+3.02%)
Jul 11, 2014 36.20 36.35 36.01 36.34 19,667,246 +0.08(+0.21%)
Jul 10, 2014 36.11 36.38 35.99 36.26 24,148,442 -0.37(-1.01%)
Jul 09, 2014 36.70 36.86 36.49 36.63 18,350,002 -0.03(-0.08%)
Jul 08, 2014 36.88 36.90 36.53 36.66 17,830,906 -0.43(-1.17%)
Jul 07, 2014 37.15 37.20 36.79 37.10 15,587,046 -0.20(-0.54%)
Jul 03, 2014 37.40 37.30 37.30 37.30 17,646,198 +0.18(+0.48%)
Jul 02, 2014 36.76 37.30 36.72 37.12 21,645,378 +0.43(+1.16%)
Jul 01, 2014 36.66 37.03 36.51 36.69 21,593,966 +0.28(+0.76%)
Jun 30, 2014 36.46 36.57 36.35 36.42 15,895,574 -0.03(-0.08%)
Jun 27, 2014 36.51 36.60 36.28 36.45 24,787,278 -0.07(-0.19%)
Jun 26, 2014 36.89 36.91 36.36 36.52 24,409,764 -0.46(-1.23%)
Jun 25, 2014 36.86 37.17 36.77 36.97 16,431,622 +0.01(+0.02%)
Jun 24, 2014 37.00 37.48 36.89 36.96 21,878,582 -0.19(-0.52%)
Jun 23, 2014 36.44 37.25 36.42 37.16 23,837,526 +0.56(+1.52%)
Jun 20, 2014 36.93 36.97 36.39 36.60 24,359,014 -0.17(-0.46%)
Jun 19, 2014 37.07 37.09 36.60 36.77 20,364,468 -0.29(-0.77%)
Jun 18, 2014 36.93 37.11 36.65 37.06 18,713,462 +0.11(+0.29%)
Jun 17, 2014 36.71 37.15 36.61 36.95 18,029,684 +0.12(+0.31%)
Jun 16, 2014 36.70 36.94 36.37 36.83 16,543,109 +0.04(+0.10%)
Jun 13, 2014 37.22 37.63 36.43 36.79 45,060,872 -0.53(-1.41%)
Jun 12, 2014 37.59 37.66 37.19 37.32 20,262,606 -0.42(-1.11%)
Jun 11, 2014 37.91 38.09 37.60 37.74 18,030,230 -0.40(-1.05%)
Jun 10, 2014 38.26 38.27 37.88 38.14 16,490,113 +0.31(+0.82%)
Jun 06, 2014 37.65 38.04 37.59 37.83 24,770,298 +0.23(+0.62%)
Jun 05, 2014 37.12 37.73 37.03 37.60 22,046,920 +0.58(+1.57%)
Jun 04, 2014 37.14 37.26 36.97 37.02 16,910,414 -0.24(-0.64%)
Jun 03, 2014 36.73 37.31 36.69 37.26 20,827,756 +0.33(+0.90%)
Jun 02, 2014 36.80 37.08 36.67 36.93 15,371,480 +0.15(+0.40%)
May 30, 2014 36.48 36.80 36.45 36.78 14,926,397 +0.22(+0.61%)
May 29, 2014 36.61 36.72 36.50 36.55 20,114,432 -0.03(-0.08%)
May 28, 2014 36.71 37.03 36.58 36.59 18,316,714 -0.19(-0.53%)
May 27, 2014 36.82 37.38 36.65 36.78 31,691,070 +0.22(+0.59%)
May 23, 2014 36.52 36.56 36.56 36.56 12,380,315 +0.15(+0.41%)
May 22, 2014 36.17 36.43 36.16 36.41 10,514,890 +0.19(+0.53%)
May 21, 2014 36.21 36.41 36.10 36.22 16,582,807 +0.23(+0.64%)
May 20, 2014 36.04 36.30 35.86 35.99 15,229,172 -0.17(-0.47%)
May 19, 2014 35.64 36.18 35.63 36.16 17,606,530 +0.26(+0.71%)
May 16, 2014 35.90 36.09 35.70 35.90 22,231,996 -0.06(-0.17%)
May 15, 2014 36.22 36.29 35.68 35.97 27,386,398 -0.46(-1.27%)
May 14, 2014 36.72 36.73 36.32 36.43 16,036,721 -0.23(-0.63%)
May 13, 2014 36.61 36.72 36.52 36.66 16,314,209 +0.12(+0.32%)
May 12, 2014 36.51 36.65 36.37 36.55 17,202,314 +0.22(+0.60%)
May 09, 2014 36.37 36.52 36.11 36.33 19,641,534 -0.12(-0.32%)
May 08, 2014 36.11 36.72 36.11 36.45 20,779,634 +0.34(+0.94%)
May 07, 2014 35.98 36.21 35.81 36.11 22,636,350 +0.26(+0.73%)
May 06, 2014 36.35 36.38 35.82 35.84 27,776,096 -0.63(-1.74%)
May 05, 2014 36.49 36.58 36.18 36.48 21,785,614 -0.43(-1.15%)
May 02, 2014 36.98 37.27 36.72 36.90 19,869,754 -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.