Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.82 39.92 39.41 39.43 988,302 -0.28(-0.71%)
Sep 29, 2014 39.06 39.87 38.99 39.71 1,167,358 +0.50(+1.28%)
Sep 26, 2014 38.88 39.77 38.80 39.21 1,327,051 +0.40(+1.02%)
Sep 25, 2014 39.03 39.23 38.79 38.82 1,133,530 -0.32(-0.81%)
Sep 24, 2014 38.46 39.15 38.40 39.13 1,542,642 +0.68(+1.76%)
Sep 23, 2014 38.84 38.96 38.45 38.46 1,076,153 -0.47(-1.20%)
Sep 22, 2014 39.67 39.72 38.89 38.92 1,252,912 -0.87(-2.19%)
Sep 19, 2014 40.18 40.61 39.78 39.79 1,446,359 -0.36(-0.90%)
Sep 18, 2014 41.40 41.48 40.05 40.15 4,337,133 -1.00(-2.44%)
Sep 17, 2014 40.47 41.43 39.90 41.16 3,476,018 -0.51(-1.22%)
Sep 16, 2014 41.79 42.18 41.31 41.67 2,036,591 -0.12(-0.29%)
Sep 15, 2014 41.44 41.93 41.26 41.79 1,351,529 +0.26(+0.61%)
Sep 12, 2014 41.33 41.56 41.15 41.53 1,204,475 +0.26(+0.64%)
Sep 11, 2014 40.77 41.45 40.67 41.27 1,080,494 +0.34(+0.84%)
Sep 10, 2014 40.78 41.09 40.65 40.93 1,073,998 -0.26(-0.64%)
Sep 09, 2014 40.69 41.25 40.48 41.19 1,715,345 +0.40(+0.99%)
Sep 08, 2014 40.35 40.90 40.30 40.79 1,677,639 +0.31(+0.76%)
Sep 05, 2014 39.68 40.51 39.39 40.48 1,509,008 +0.67(+1.68%)
Sep 04, 2014 39.23 39.83 39.15 39.81 1,378,419 +0.70(+1.78%)
Sep 03, 2014 38.87 39.39 38.79 39.12 1,450,213 +0.44(+1.14%)
Sep 02, 2014 38.69 38.83 38.37 38.68 1,260,225 +0.37(+0.96%)
Aug 29, 2014 38.31 38.31 38.31 38.31 744,608 -0.03(-0.07%)
Aug 28, 2014 38.31 38.48 38.20 38.33 592,228 -0.02(-0.05%)
Aug 27, 2014 38.51 38.51 38.28 38.35 891,461 -0.18(-0.48%)
Aug 26, 2014 38.68 38.72 38.38 38.53 878,173 -0.18(-0.48%)
Aug 25, 2014 38.82 39.05 38.36 38.72 1,522,863 +0.23(+0.59%)
Aug 22, 2014 38.86 39.00 38.48 38.49 1,060,679 -0.43(-1.11%)
Aug 21, 2014 39.12 39.22 38.89 38.92 1,607,905 -0.15(-0.38%)
Aug 20, 2014 39.20 39.33 38.70 39.07 1,633,943 +0.52(+1.34%)
Aug 19, 2014 38.58 38.84 38.47 38.56 1,296,940 +0.35(+0.92%)
Aug 18, 2014 38.11 38.46 38.05 38.20 722,555 +0.19(+0.51%)
Aug 15, 2014 38.23 38.29 37.87 38.01 1,024,995 -0.10(-0.25%)
Aug 14, 2014 38.56 38.69 37.92 38.11 927,189 -0.35(-0.91%)
Aug 13, 2014 38.44 38.84 38.26 38.46 1,174,313 +0.18(+0.48%)
Aug 12, 2014 38.20 38.41 38.12 38.27 679,677 -0.12(-0.32%)
Aug 11, 2014 38.30 38.52 38.05 38.40 822,646 +0.23(+0.60%)
Aug 08, 2014 38.07 38.35 37.99 38.17 995,051 +0.12(+0.32%)
Aug 07, 2014 38.23 38.56 37.97 38.05 856,800 -0.03(-0.07%)
Aug 06, 2014 37.79 38.16 37.73 38.07 735,981 +0.04(+0.09%)
Aug 05, 2014 37.85 38.15 37.71 38.04 950,815 +0.04(+0.12%)
Aug 04, 2014 37.66 38.03 37.64 37.99 745,617 +0.26(+0.70%)
Aug 01, 2014 37.19 37.92 37.19 37.73 1,731,714 +0.22(+0.58%)
Jul 31, 2014 37.73 37.83 37.13 37.51 1,727,999 -0.38(-0.99%)
Jul 30, 2014 38.66 38.71 37.74 37.89 1,743,682 -0.58(-1.50%)
Jul 29, 2014 37.64 38.75 37.43 38.47 2,929,586 +1.03(+2.76%)
Jul 28, 2014 36.79 37.67 36.76 37.43 2,159,455 +0.56(+1.52%)
Jul 25, 2014 36.62 37.36 36.59 36.87 2,700,195 +0.10(+0.27%)
Jul 24, 2014 35.67 36.96 35.45 36.77 8,454,743 -1.70(-4.42%)
Jul 23, 2014 38.40 38.55 38.13 38.48 1,572,444 +0.19(+0.50%)
Jul 22, 2014 38.22 38.99 37.97 38.28 1,930,858 +0.16(+0.41%)
Jul 21, 2014 38.48 38.71 38.03 38.13 2,108,906 -0.51(-1.31%)
Jul 18, 2014 37.64 38.72 37.59 38.63 3,192,378 +0.22(+0.57%)
Jul 17, 2014 37.88 38.83 37.69 38.42 2,254,941 +0.32(+0.85%)
Jul 16, 2014 38.72 38.97 38.07 38.09 1,599,781 -0.50(-1.29%)
Jul 15, 2014 39.37 39.38 38.56 38.59 1,181,848 -0.77(-1.96%)
Jul 14, 2014 39.34 39.47 39.24 39.36 659,751 +0.14(+0.36%)
Jul 11, 2014 39.46 39.46 38.92 39.22 514,715 -0.16(-0.40%)
Jul 10, 2014 39.40 39.56 39.04 39.38 873,676 -0.46(-1.14%)
Jul 09, 2014 39.75 40.01 39.61 39.83 583,496 +0.16(+0.40%)
Jul 08, 2014 40.32 40.49 39.61 39.68 706,303 -0.80(-1.97%)
Jul 07, 2014 40.29 40.66 40.11 40.47 807,102 +0.15(+0.37%)
Jul 03, 2014 39.96 40.32 40.32 40.32 536,984 +0.44(+1.10%)
Jul 02, 2014 40.24 40.24 39.79 39.89 879,707 -0.39(-0.98%)
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.