Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 41.03 41.08 40.65 40.71 3,994,195 -0.76(-1.84%)
Jul 30, 2014 41.85 41.86 41.28 41.47 1,354,713 -0.18(-0.43%)
Jul 29, 2014 41.97 41.97 41.64 41.65 1,362,090 -0.29(-0.69%)
Jul 28, 2014 41.77 41.95 41.64 41.94 423,670 +0.30(+0.71%)
Jul 25, 2014 41.66 41.73 41.56 41.65 930,358 -0.17(-0.41%)
Jul 24, 2014 41.78 41.86 41.71 41.82 741,912 +0.16(+0.37%)
Jul 23, 2014 41.72 41.76 41.60 41.66 602,472 -0.01(-0.02%)
Jul 22, 2014 41.70 41.74 41.62 41.67 649,062 +0.41(+0.98%)
Jul 21, 2014 41.01 41.32 40.93 41.26 579,545 +0.13(+0.32%)
Jul 18, 2014 41.02 41.19 40.95 41.13 545,448 +0.62(+1.52%)
Jul 17, 2014 40.94 41.08 40.46 40.52 807,334 -0.74(-1.80%)
Jul 16, 2014 41.37 41.37 41.20 41.26 596,718 +0.12(+0.28%)
Jul 15, 2014 41.24 41.25 40.96 41.14 446,057 -0.05(-0.11%)
Jul 14, 2014 41.12 41.19 41.05 41.19 3,462,920 +0.30(+0.72%)
Jul 11, 2014 40.79 40.93 40.73 40.89 964,635 -0.02(-0.06%)
Jul 10, 2014 40.56 40.92 40.47 40.91 801,509 -0.21(-0.51%)
Jul 09, 2014 40.92 41.16 40.87 41.12 628,584 +0.23(+0.55%)
Jul 08, 2014 41.09 41.09 40.81 40.90 1,051,274 -0.18(-0.44%)
Jul 07, 2014 41.02 41.09 40.95 41.08 740,906 -0.02(-0.06%)
Jul 03, 2014 40.85 41.10 41.10 41.10 350,177 +0.23(+0.57%)
Jul 02, 2014 40.90 40.90 40.78 40.87 1,141,538 +0.23(+0.56%)
Jul 01, 2014 40.48 40.66 40.48 40.64 547,203 +0.34(+0.83%)
Jun 30, 2014 40.44 40.44 40.24 40.31 534,284 -0.08(-0.19%)
Jun 27, 2014 40.28 40.38 40.15 40.38 527,224 +0.12(+0.31%)
Jun 26, 2014 40.28 40.31 40.13 40.26 623,914 +0.04(+0.10%)
Jun 25, 2014 40.17 40.24 40.04 40.22 1,617,045 +0.11(+0.28%)
Jun 24, 2014 40.22 40.48 40.04 40.11 795,013 -0.02(-0.04%)
Jun 23, 2014 40.20 40.21 40.02 40.12 530,837 -0.10(-0.25%)
Jun 20, 2014 40.20 40.25 40.10 40.22 545,893 -0.09(-0.23%)
Jun 19, 2014 40.39 40.45 40.20 40.32 622,287 -0.18(-0.44%)
Jun 18, 2014 40.02 40.52 39.89 40.49 726,317 +0.43(+1.08%)
Jun 17, 2014 40.08 40.09 39.95 40.06 1,239,632 -0.03(-0.08%)
Jun 16, 2014 40.10 40.21 39.98 40.09 1,154,283 -0.19(-0.46%)
Jun 13, 2014 40.18 40.32 40.09 40.28 808,696 +0.01(+0.02%)
Jun 12, 2014 40.55 40.55 40.17 40.27 877,780 -0.15(-0.36%)
Jun 11, 2014 40.42 40.48 40.33 40.42 1,701,855 -0.13(-0.32%)
Jun 10, 2014 40.51 40.58 40.37 40.55 1,841,224 +0.32(+0.79%)
Jun 06, 2014 40.07 40.31 40.07 40.23 1,234,933 +0.39(+0.99%)
Jun 05, 2014 39.81 39.92 39.67 39.84 659,473 +0.36(+0.90%)
Jun 04, 2014 39.50 39.54 39.37 39.48 723,639 -0.17(-0.43%)
Jun 03, 2014 39.57 39.74 39.46 39.65 691,354 +0.15(+0.39%)
Jun 02, 2014 39.50 39.57 39.44 39.50 1,389,498 +0.12(+0.29%)
May 30, 2014 39.71 39.71 39.31 39.38 2,417,618 -0.44(-1.11%)
May 29, 2014 39.87 39.90 39.77 39.82 712,246 +0.09(+0.23%)
May 28, 2014 39.66 39.82 39.60 39.73 1,427,276 +0.21(+0.53%)
May 27, 2014 39.71 39.71 39.40 39.52 680,578 -0.33(-0.83%)
May 23, 2014 39.88 39.85 39.85 39.85 751,683 +0.05(+0.14%)
May 22, 2014 39.85 39.85 39.74 39.80 1,300,804 +0.22(+0.55%)
May 21, 2014 39.49 39.62 39.49 39.58 771,091 +0.30(+0.77%)
May 20, 2014 39.47 39.55 39.21 39.28 853,614 -0.36(-0.90%)
May 19, 2014 39.61 39.67 39.54 39.64 5,734,498 +0.02(+0.06%)
May 16, 2014 39.35 39.64 39.31 39.61 2,199,656 +0.46(+1.18%)
May 15, 2014 39.46 39.46 38.99 39.15 1,689,663 -0.32(-0.80%)
May 14, 2014 39.36 39.57 39.19 39.47 1,095,087 +0.25(+0.63%)
May 13, 2014 39.24 39.34 39.12 39.22 993,720 +0.13(+0.34%)
May 12, 2014 38.89 39.09 38.86 39.09 613,025 +0.53(+1.36%)
May 09, 2014 38.61 38.63 38.45 38.56 833,128 -0.03(-0.08%)
May 08, 2014 38.73 38.83 38.58 38.59 394,486 -0.04(-0.10%)
May 07, 2014 38.41 38.64 38.31 38.63 1,127,467 +0.17(+0.44%)
May 06, 2014 38.42 38.66 38.35 38.46 526,646 +0.14(+0.36%)
May 05, 2014 38.30 38.34 38.15 38.32 2,318,595 -0.15(-0.40%)
May 02, 2014 38.32 38.59 38.20 38.48 5,050,950 +0.12(+0.32%)
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.