Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 39.84 39.93 39.93 39.93 11,616,553 +0.20(+0.51%)
Aug 28, 2014 39.83 39.91 39.68 39.73 13,266,732 -0.36(-0.91%)
Aug 27, 2014 40.30 40.41 39.96 40.10 17,333,282 -0.21(-0.52%)
Aug 26, 2014 39.83 40.51 39.79 40.30 23,782,388 +0.39(+0.97%)
Aug 25, 2014 39.65 40.20 39.65 39.92 22,647,422 +0.54(+1.37%)
Aug 22, 2014 39.38 39.89 39.31 39.38 25,873,434 -0.11(-0.27%)
Aug 21, 2014 38.63 39.60 38.50 39.48 31,237,092 +0.98(+2.55%)
Aug 20, 2014 38.37 38.60 38.25 38.50 11,692,815 +0.08(+0.20%)
Aug 19, 2014 38.29 38.85 38.29 38.43 16,910,284 +0.15(+0.38%)
Aug 18, 2014 37.92 38.33 37.86 38.28 17,078,722 +0.61(+1.62%)
Aug 15, 2014 38.11 38.26 37.37 37.67 20,974,386 -0.32(-0.83%)
Aug 14, 2014 37.75 38.00 37.74 37.98 12,536,589 +0.29(+0.78%)
Aug 13, 2014 37.59 37.80 37.52 37.69 11,126,692 +0.24(+0.64%)
Aug 12, 2014 37.27 37.64 37.15 37.45 11,957,729 +0.04(+0.10%)
Aug 11, 2014 37.54 37.57 37.29 37.41 11,809,742 -0.05(-0.12%)
Aug 08, 2014 37.16 37.50 36.94 37.46 15,522,966 +0.30(+0.81%)
Aug 07, 2014 37.50 37.60 37.03 37.16 16,007,940 -0.06(-0.17%)
Aug 06, 2014 36.92 37.52 36.92 37.22 16,864,756 +0.19(+0.52%)
Aug 05, 2014 37.31 37.49 36.84 37.03 20,579,914 -0.35(-0.93%)
Aug 04, 2014 37.46 37.50 37.16 37.37 18,321,002 +0.19(+0.50%)
Aug 01, 2014 37.57 37.91 37.03 37.19 28,230,564 -0.63(-1.66%)
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%)
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.