Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 40.64 40.69 40.26 40.32 4,032,611 -0.76(-1.84%)
Jul 30, 2014 41.45 41.46 40.89 41.08 1,367,742 -0.18(-0.43%)
Jul 29, 2014 41.57 41.57 41.24 41.26 1,375,190 -0.29(-0.69%)
Jul 28, 2014 41.37 41.55 41.25 41.54 427,744 +0.29(+0.71%)
Jul 25, 2014 41.27 41.33 41.16 41.25 939,306 -0.17(-0.41%)
Jul 24, 2014 41.38 41.46 41.31 41.42 749,048 +0.15(+0.37%)
Jul 23, 2014 41.33 41.37 41.20 41.27 608,266 -0.01(-0.02%)
Jul 22, 2014 41.30 41.34 41.23 41.27 655,305 +0.40(+0.98%)
Jul 21, 2014 40.62 40.93 40.54 40.87 585,119 +0.13(+0.32%)
Jul 18, 2014 40.63 40.80 40.56 40.74 550,694 +0.61(+1.52%)
Jul 17, 2014 40.55 40.69 40.08 40.13 815,098 -0.73(-1.79%)
Jul 16, 2014 40.98 40.98 40.81 40.86 602,457 +0.12(+0.28%)
Jul 15, 2014 40.85 40.86 40.57 40.75 450,347 -0.05(-0.11%)
Jul 14, 2014 40.73 40.79 40.66 40.79 3,496,226 +0.29(+0.72%)
Jul 11, 2014 40.40 40.54 40.35 40.50 973,913 -0.02(-0.06%)
Jul 10, 2014 40.18 40.53 40.08 40.52 809,218 -0.21(-0.51%)
Jul 09, 2014 40.53 40.76 40.49 40.73 634,630 +0.22(+0.55%)
Jul 08, 2014 40.70 40.70 40.42 40.51 1,061,385 -0.18(-0.44%)
Jul 07, 2014 40.62 40.69 40.56 40.69 748,032 -0.02(-0.06%)
Jul 03, 2014 40.46 40.71 40.71 40.71 353,545 +0.23(+0.57%)
Jul 02, 2014 40.51 40.51 40.39 40.48 1,152,517 +0.22(+0.56%)
Jul 01, 2014 40.09 40.27 40.09 40.25 552,466 +0.33(+0.83%)
Jun 30, 2014 40.05 40.05 39.85 39.92 539,422 -0.08(-0.19%)
Jun 27, 2014 39.90 40.00 39.76 40.00 532,294 +0.12(+0.31%)
Jun 26, 2014 39.90 39.92 39.74 39.88 629,914 +0.04(+0.10%)
Jun 25, 2014 39.79 39.85 39.66 39.84 1,632,597 +0.11(+0.28%)
Jun 24, 2014 39.83 40.09 39.66 39.73 802,657 -0.02(-0.04%)
Jun 23, 2014 39.82 39.82 39.64 39.74 535,941 -0.10(-0.25%)
Jun 20, 2014 39.82 39.87 39.72 39.84 551,142 -0.09(-0.23%)
Jun 19, 2014 40.00 40.06 39.82 39.93 628,271 -0.18(-0.44%)
Jun 18, 2014 39.64 40.14 39.51 40.11 733,301 +0.43(+1.08%)
Jun 17, 2014 39.69 39.71 39.57 39.68 1,251,552 -0.03(-0.08%)
Jun 16, 2014 39.72 39.83 39.60 39.71 1,165,382 -0.18(-0.46%)
Jun 13, 2014 39.79 39.94 39.71 39.89 816,472 +0.01(+0.02%)
Jun 12, 2014 40.16 40.16 39.78 39.89 886,220 -0.15(-0.36%)
Jun 11, 2014 40.03 40.09 39.95 40.03 1,718,219 -0.13(-0.32%)
Jun 10, 2014 40.12 40.19 39.98 40.16 1,858,929 +0.31(+0.79%)
Jun 06, 2014 39.69 39.92 39.69 39.85 1,246,807 +0.39(+0.99%)
Jun 05, 2014 39.43 39.54 39.29 39.46 665,814 +0.35(+0.90%)
Jun 04, 2014 39.13 39.16 39.00 39.11 730,597 -0.17(-0.43%)
Jun 03, 2014 39.20 39.36 39.08 39.27 698,002 +0.15(+0.39%)
Jun 02, 2014 39.13 39.19 39.06 39.12 1,402,858 +0.11(+0.29%)
May 30, 2014 39.33 39.33 38.94 39.01 2,440,865 -0.44(-1.11%)
May 29, 2014 39.49 39.52 39.39 39.44 719,095 +0.09(+0.23%)
May 28, 2014 39.28 39.44 39.23 39.35 1,441,000 +0.21(+0.53%)
May 27, 2014 39.33 39.34 39.02 39.14 687,123 -0.33(-0.83%)
May 23, 2014 39.50 39.47 39.47 39.47 758,911 +0.05(+0.14%)
May 22, 2014 39.47 39.47 39.36 39.42 1,313,312 +0.21(+0.55%)
May 21, 2014 39.11 39.24 39.11 39.20 778,505 +0.30(+0.77%)
May 20, 2014 39.10 39.17 38.84 38.91 861,822 -0.35(-0.90%)
May 19, 2014 39.24 39.30 39.16 39.26 5,789,638 +0.02(+0.06%)
May 16, 2014 38.98 39.27 38.94 39.24 2,220,807 +0.46(+1.18%)
May 15, 2014 39.08 39.08 38.62 38.78 1,705,910 -0.31(-0.80%)
May 14, 2014 38.98 39.19 38.81 39.09 1,105,617 +0.25(+0.63%)
May 13, 2014 38.87 38.97 38.75 38.84 1,003,275 +0.13(+0.34%)
May 12, 2014 38.52 38.72 38.49 38.71 618,920 +0.52(+1.36%)
May 09, 2014 38.24 38.26 38.08 38.19 841,139 -0.03(-0.08%)
May 08, 2014 38.36 38.46 38.21 38.22 398,279 -0.04(-0.10%)
May 07, 2014 38.05 38.27 37.94 38.26 1,138,308 +0.17(+0.44%)
May 06, 2014 38.06 38.30 37.98 38.09 531,710 +0.14(+0.36%)
May 05, 2014 37.93 37.97 37.79 37.96 2,340,890 -0.15(-0.40%)
May 02, 2014 37.96 38.22 37.83 38.11 5,099,517 +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.