Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 44.74 44.75 44.75 44.75 1,118,431 +0.10(+0.21%)
Aug 28, 2014 44.61 44.87 44.29 44.65 1,464,187 -0.28(-0.62%)
Aug 27, 2014 44.42 45.09 44.23 44.93 2,830,993 +0.77(+1.75%)
Aug 26, 2014 43.59 44.37 43.59 44.16 2,209,175 +0.63(+1.45%)
Aug 25, 2014 43.00 43.69 43.00 43.53 2,130,920 +0.37(+0.85%)
Aug 22, 2014 43.94 44.00 42.44 43.16 7,002,865 +1.24(+2.95%)
Aug 21, 2014 41.95 42.16 41.61 41.93 3,061,893 +0.11(+0.27%)
Aug 20, 2014 41.24 42.02 40.99 41.82 2,908,960 +0.37(+0.90%)
Aug 19, 2014 40.93 41.57 40.76 41.44 2,953,618 +1.00(+2.49%)
Aug 18, 2014 40.04 40.44 39.93 40.44 1,806,924 +0.71(+1.79%)
Aug 15, 2014 40.36 40.43 39.22 39.73 3,132,787 -0.72(-1.77%)
Aug 14, 2014 40.18 40.67 40.16 40.44 1,625,464 +0.41(+1.02%)
Aug 13, 2014 40.19 40.48 39.73 40.04 1,204,848 -0.07(-0.18%)
Aug 12, 2014 39.73 40.52 39.62 40.11 1,836,896 +0.41(+1.04%)
Aug 11, 2014 40.18 40.28 39.57 39.69 1,464,173 -0.34(-0.86%)
Aug 08, 2014 38.69 40.06 38.37 40.04 2,237,541 +1.56(+4.04%)
Aug 07, 2014 39.37 39.37 38.42 38.48 2,111,511 -0.62(-1.59%)
Aug 06, 2014 38.51 39.22 38.40 39.10 1,019,906 +0.45(+1.16%)
Aug 05, 2014 38.56 39.10 38.36 38.66 1,031,849 -0.21(-0.53%)
Aug 04, 2014 38.48 38.94 38.20 38.86 1,397,214 +0.49(+1.27%)
Aug 01, 2014 37.95 38.40 37.88 38.38 2,253,602 +0.47(+1.24%)
Jul 31, 2014 38.51 38.59 37.72 37.91 1,789,847 -0.98(-2.52%)
Jul 30, 2014 38.85 39.02 38.67 38.89 1,144,548 +0.20(+0.52%)
Jul 29, 2014 38.71 39.14 38.59 38.69 1,064,284 +0.02(+0.06%)
Jul 28, 2014 38.67 38.79 38.28 38.66 1,327,672 +0.04(+0.10%)
Jul 25, 2014 39.35 39.43 38.61 38.63 1,146,542 -0.88(-2.22%)
Jul 24, 2014 38.82 39.58 38.68 39.50 1,682,694 +0.85(+2.19%)
Jul 23, 2014 38.48 38.81 38.21 38.66 1,407,300 +0.32(+0.83%)
Jul 22, 2014 38.89 38.93 38.31 38.34 1,263,377 -0.33(-0.85%)
Jul 21, 2014 38.51 38.72 38.22 38.66 1,977,194 -0.15(-0.39%)
Jul 18, 2014 37.73 38.88 37.62 38.82 1,915,567 +1.23(+3.27%)
Jul 17, 2014 38.40 38.43 37.57 37.59 2,639,792 -0.85(-2.22%)
Jul 16, 2014 39.42 39.43 38.11 38.44 5,127,639 -0.89(-2.27%)
Jul 15, 2014 39.49 39.69 39.26 39.34 1,971,364 -0.18(-0.46%)
Jul 14, 2014 39.92 40.03 39.45 39.52 1,705,667 -0.17(-0.42%)
Jul 11, 2014 39.99 40.14 39.49 39.68 1,956,348 -0.50(-1.24%)
Jul 10, 2014 39.87 40.30 39.25 40.18 2,213,959 -0.10(-0.26%)
Jul 09, 2014 40.45 40.63 40.18 40.29 1,854,604 +0.02(+0.06%)
Jul 08, 2014 40.32 40.53 40.16 40.26 1,604,033 -0.27(-0.67%)
Jul 07, 2014 40.87 40.97 40.48 40.53 1,554,561 -0.55(-1.33%)
Jul 03, 2014 40.89 41.08 41.08 41.08 697,351 +0.26(+0.64%)
Jul 02, 2014 40.95 41.25 40.72 40.82 956,381 -0.15(-0.37%)
Jul 01, 2014 40.28 41.01 40.28 40.97 1,898,343 +0.70(+1.73%)
Jun 30, 2014 40.13 40.30 39.95 40.27 2,157,601 +0.08(+0.20%)
Jun 27, 2014 39.34 40.49 39.34 40.19 3,477,524 +1.03(+2.64%)
Jun 26, 2014 39.53 39.59 38.91 39.16 1,668,835 -0.43(-1.08%)
Jun 25, 2014 39.91 39.96 39.18 39.59 1,600,124 +0.31(+0.79%)
Jun 24, 2014 39.56 39.80 39.27 39.28 1,493,995 -0.41(-1.04%)
Jun 23, 2014 39.37 39.72 39.36 39.69 1,461,477 +0.29(+0.73%)
Jun 20, 2014 39.57 39.81 39.38 39.41 2,976,883 -0.16(-0.40%)
Jun 19, 2014 39.70 39.80 39.44 39.57 1,822,305 -0.12(-0.30%)
Jun 18, 2014 39.30 39.71 39.19 39.68 1,666,512 +0.52(+1.34%)
Jun 17, 2014 39.65 39.78 39.12 39.16 2,391,576 -0.42(-1.06%)
Jun 16, 2014 39.33 39.63 39.22 39.58 1,406,184 +0.33(+0.83%)
Jun 13, 2014 39.47 39.53 39.06 39.26 1,184,516 -0.04(-0.10%)
Jun 12, 2014 39.53 39.71 39.10 39.30 1,218,388 -0.10(-0.24%)
Jun 11, 2014 39.45 39.59 39.03 39.39 1,471,349 -0.26(-0.66%)
Jun 10, 2014 39.36 39.65 39.10 39.65 1,407,964 +0.27(+0.69%)
Jun 06, 2014 39.70 39.79 39.32 39.38 1,392,952 -0.17(-0.44%)
Jun 05, 2014 39.10 39.57 38.68 39.56 1,537,958 +0.49(+1.26%)
Jun 04, 2014 38.69 39.39 38.62 39.06 1,434,061 +0.28(+0.72%)
Jun 03, 2014 38.45 38.90 38.32 38.79 1,417,752 +0.24(+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.