Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 40.63 40.68 40.26 40.32 4,033,186 -0.76(-1.84%)
Jul 30, 2014 41.44 41.45 40.88 41.07 1,367,937 -0.18(-0.43%)
Jul 29, 2014 41.56 41.56 41.24 41.25 1,375,386 -0.29(-0.69%)
Jul 28, 2014 41.37 41.54 41.24 41.54 427,806 +0.29(+0.71%)
Jul 25, 2014 41.26 41.33 41.16 41.24 939,440 -0.17(-0.41%)
Jul 24, 2014 41.38 41.45 41.31 41.41 749,154 +0.15(+0.37%)
Jul 23, 2014 41.32 41.36 41.20 41.26 608,353 -0.01(-0.02%)
Jul 22, 2014 41.30 41.34 41.22 41.27 655,398 +0.40(+0.98%)
Jul 21, 2014 40.61 40.92 40.54 40.87 585,202 +0.13(+0.32%)
Jul 18, 2014 40.63 40.79 40.56 40.73 550,773 +0.61(+1.52%)
Jul 17, 2014 40.54 40.68 40.07 40.12 815,215 -0.73(-1.80%)
Jul 16, 2014 40.97 40.97 40.80 40.86 602,543 +0.12(+0.28%)
Jul 15, 2014 40.84 40.85 40.56 40.74 450,411 -0.05(-0.11%)
Jul 14, 2014 40.73 40.79 40.66 40.79 3,496,725 +0.29(+0.72%)
Jul 11, 2014 40.39 40.53 40.34 40.49 974,052 -0.02(-0.06%)
Jul 10, 2014 40.17 40.53 40.08 40.52 809,333 -0.21(-0.51%)
Jul 09, 2014 40.53 40.76 40.48 40.73 634,720 +0.22(+0.55%)
Jul 08, 2014 40.70 40.70 40.42 40.50 1,061,537 -0.18(-0.44%)
Jul 07, 2014 40.62 40.69 40.56 40.68 748,139 -0.02(-0.06%)
Jul 03, 2014 40.46 40.70 40.70 40.70 353,596 +0.23(+0.57%)
Jul 02, 2014 40.50 40.50 40.39 40.47 1,152,682 +0.22(+0.56%)
Jul 01, 2014 40.09 40.26 40.09 40.25 552,545 +0.33(+0.83%)
Jun 30, 2014 40.05 40.05 39.85 39.92 539,499 -0.08(-0.19%)
Jun 27, 2014 39.89 39.99 39.76 39.99 532,370 +0.12(+0.31%)
Jun 26, 2014 39.89 39.92 39.74 39.87 630,004 +0.04(+0.10%)
Jun 25, 2014 39.78 39.85 39.65 39.83 1,632,830 +0.11(+0.28%)
Jun 24, 2014 39.83 40.09 39.65 39.72 802,772 -0.02(-0.04%)
Jun 23, 2014 39.81 39.82 39.64 39.74 536,018 -0.10(-0.25%)
Jun 20, 2014 39.81 39.87 39.72 39.83 551,220 -0.09(-0.23%)
Jun 19, 2014 40.00 40.06 39.81 39.93 628,361 -0.18(-0.44%)
Jun 18, 2014 39.64 40.13 39.51 40.10 733,406 +0.43(+1.08%)
Jun 17, 2014 39.69 39.70 39.57 39.67 1,251,730 -0.03(-0.08%)
Jun 16, 2014 39.71 39.82 39.60 39.70 1,165,548 -0.18(-0.46%)
Jun 13, 2014 39.79 39.93 39.70 39.89 816,588 +0.01(+0.02%)
Jun 12, 2014 40.16 40.16 39.78 39.88 886,346 -0.15(-0.36%)
Jun 11, 2014 40.03 40.09 39.94 40.03 1,718,465 -0.13(-0.32%)
Jun 10, 2014 40.12 40.19 39.98 40.16 1,859,194 +0.31(+0.79%)
Jun 06, 2014 39.68 39.92 39.68 39.84 1,246,985 +0.39(+0.99%)
Jun 05, 2014 39.43 39.54 39.28 39.45 665,909 +0.35(+0.90%)
Jun 04, 2014 39.12 39.15 38.99 39.10 730,702 -0.17(-0.43%)
Jun 03, 2014 39.19 39.35 39.08 39.27 698,102 +0.15(+0.39%)
Jun 02, 2014 39.12 39.18 39.05 39.12 1,403,059 +0.11(+0.29%)
May 30, 2014 39.32 39.32 38.93 39.00 2,441,213 -0.44(-1.11%)
May 29, 2014 39.48 39.51 39.38 39.44 719,197 +0.09(+0.23%)
May 28, 2014 39.28 39.44 39.22 39.34 1,441,206 +0.21(+0.53%)
May 27, 2014 39.32 39.33 39.02 39.14 687,221 -0.33(-0.83%)
May 23, 2014 39.50 39.47 39.47 39.47 759,019 +0.05(+0.14%)
May 22, 2014 39.47 39.47 39.35 39.41 1,313,499 +0.21(+0.55%)
May 21, 2014 39.11 39.24 39.11 39.20 778,617 +0.30(+0.77%)
May 20, 2014 39.09 39.17 38.83 38.90 861,945 -0.35(-0.90%)
May 19, 2014 39.23 39.29 39.16 39.25 5,790,464 +0.02(+0.06%)
May 16, 2014 38.97 39.26 38.93 39.23 2,221,124 +0.46(+1.18%)
May 15, 2014 39.08 39.08 38.61 38.77 1,706,153 -0.31(-0.80%)
May 14, 2014 38.98 39.18 38.81 39.08 1,105,775 +0.24(+0.63%)
May 13, 2014 38.86 38.96 38.74 38.84 1,003,418 +0.13(+0.34%)
May 12, 2014 38.52 38.72 38.49 38.71 619,008 +0.52(+1.36%)
May 09, 2014 38.23 38.26 38.07 38.19 841,259 -0.03(-0.08%)
May 08, 2014 38.36 38.46 38.20 38.22 398,336 -0.04(-0.10%)
May 07, 2014 38.04 38.27 37.94 38.26 1,138,470 +0.17(+0.44%)
May 06, 2014 38.05 38.29 37.97 38.09 531,786 +0.14(+0.36%)
May 05, 2014 37.93 37.97 37.78 37.95 2,341,224 -0.15(-0.40%)
May 02, 2014 37.95 38.22 37.83 38.10 5,100,245 +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.