Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 40.89 41.07 40.10 40.13 1,442,971 -1.13(-2.75%)
Jul 30, 2014 42.11 42.11 41.13 41.26 984,675 -0.54(-1.29%)
Jul 29, 2014 42.59 42.59 41.72 41.80 985,815 -0.79(-1.85%)
Jul 28, 2014 42.44 42.67 42.11 42.59 651,531 +0.27(+0.65%)
Jul 25, 2014 42.12 42.57 42.11 42.31 649,404 -0.05(-0.13%)
Jul 24, 2014 42.36 42.57 42.16 42.37 611,591 -0.12(-0.27%)
Jul 23, 2014 42.55 42.74 42.35 42.48 831,712 -0.06(-0.15%)
Jul 22, 2014 42.33 42.60 42.33 42.54 674,656 +0.24(+0.56%)
Jul 21, 2014 42.30 42.37 41.84 42.30 499,378 -0.02(-0.04%)
Jul 18, 2014 42.31 42.38 42.14 42.32 454,293 +0.18(+0.42%)
Jul 17, 2014 41.99 42.44 41.97 42.14 758,076 +0.14(+0.34%)
Jul 16, 2014 42.71 42.74 41.97 42.00 574,995 -0.49(-1.15%)
Jul 15, 2014 42.22 42.52 42.19 42.49 790,630 +0.24(+0.57%)
Jul 14, 2014 42.01 42.28 42.01 42.25 902,763 +0.32(+0.76%)
Jul 11, 2014 41.76 41.99 41.60 41.93 511,421 +0.23(+0.55%)
Jul 10, 2014 41.37 41.85 41.19 41.70 568,801 -0.08(-0.19%)
Jul 09, 2014 41.91 41.95 41.64 41.78 820,662 +0.05(+0.13%)
Jul 08, 2014 41.49 41.81 41.29 41.73 1,244,397 +0.27(+0.66%)
Jul 07, 2014 41.51 41.65 41.43 41.45 400,456 -0.14(-0.34%)
Jul 03, 2014 41.31 41.60 41.60 41.60 275,360 +0.42(+1.03%)
Jul 02, 2014 41.30 41.36 40.96 41.17 831,253 -0.04(-0.11%)
Jul 01, 2014 41.22 41.38 40.91 41.22 1,155,834 +0.21(+0.52%)
Jun 30, 2014 41.06 41.15 40.76 41.00 1,473,024 +0.03(+0.06%)
Jun 27, 2014 41.11 42.62 40.81 40.98 1,940,075 -0.12(-0.28%)
Jun 26, 2014 41.25 41.25 40.38 41.09 2,279,664 -0.10(-0.24%)
Jun 25, 2014 41.86 41.91 41.16 41.19 1,244,758 -0.63(-1.50%)
Jun 24, 2014 41.86 42.14 41.65 41.82 1,139,732 +0.02(+0.04%)
Jun 23, 2014 42.05 42.22 41.68 41.80 1,126,009 -0.31(-0.74%)
Jun 20, 2014 42.22 42.34 41.95 42.11 1,131,055 -0.11(-0.25%)
Jun 19, 2014 42.30 42.48 42.10 42.22 1,421,107 -0.03(-0.06%)
Jun 18, 2014 42.20 42.50 41.84 42.24 1,082,985 -0.43(-1.02%)
Jun 17, 2014 42.48 42.92 42.21 42.68 1,856,016 +0.12(+0.29%)
Jun 16, 2014 42.90 42.96 42.41 42.55 950,967 -0.35(-0.80%)
Jun 13, 2014 43.03 43.17 42.82 42.90 561,236 -0.14(-0.33%)
Jun 12, 2014 43.13 43.29 42.87 43.04 891,615 -0.08(-0.18%)
Jun 11, 2014 43.00 43.32 42.98 43.12 367,790 -0.12(-0.27%)
Jun 10, 2014 42.91 43.25 42.75 43.23 745,263 +0.34(+0.78%)
Jun 06, 2014 42.98 43.03 42.80 42.90 687,477 +0.08(+0.19%)
Jun 05, 2014 43.19 43.36 42.70 42.82 706,712 -0.26(-0.60%)
Jun 04, 2014 43.23 43.23 42.87 43.07 651,214 -0.13(-0.31%)
Jun 03, 2014 42.57 43.22 42.45 43.21 806,967 +0.58(+1.35%)
Jun 02, 2014 42.59 42.77 42.38 42.63 438,261 +0.04(+0.10%)
May 30, 2014 42.45 42.75 42.39 42.59 382,622 +0.02(+0.04%)
May 29, 2014 42.56 42.85 42.27 42.57 462,812 +0.19(+0.44%)
May 28, 2014 42.63 42.78 42.35 42.38 582,596 -0.18(-0.42%)
May 27, 2014 42.45 42.59 42.22 42.56 582,732 +0.29(+0.69%)
May 23, 2014 41.87 42.27 42.27 42.27 623,825 +0.25(+0.59%)
May 22, 2014 42.04 42.11 41.77 42.02 464,136 -0.03(-0.06%)
May 21, 2014 41.96 42.21 41.91 42.05 644,713 +0.18(+0.42%)
May 20, 2014 41.95 42.11 41.63 41.87 459,810 -0.04(-0.11%)
May 19, 2014 41.64 42.10 41.45 41.91 923,878 +0.33(+0.79%)
May 16, 2014 41.27 41.81 41.01 41.59 451,163 +0.35(+0.84%)
May 15, 2014 41.76 41.76 41.17 41.24 695,102 -0.43(-1.04%)
May 14, 2014 41.55 41.84 41.51 41.68 360,064 -0.12(-0.28%)
May 13, 2014 42.00 42.09 41.64 41.79 617,768 -0.12(-0.27%)
May 12, 2014 41.73 42.07 41.68 41.91 590,896 +0.15(+0.36%)
May 09, 2014 41.71 41.92 41.43 41.76 653,162 -0.19(-0.46%)
May 08, 2014 41.79 42.23 41.76 41.95 637,626 +0.04(+0.11%)
May 07, 2014 41.82 42.00 41.39 41.91 800,986 +0.16(+0.38%)
May 06, 2014 41.66 41.84 41.52 41.75 747,966 +0.14(+0.34%)
May 05, 2014 41.72 41.87 41.44 41.60 856,914 -0.25(-0.59%)
May 02, 2014 41.98 41.98 41.39 41.85 777,707 +0.23(+0.55%)
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.