Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 38.93 39.08 38.88 39.01 3,166,296 -0.04(-0.10%)
Sep 29, 2014 38.97 39.19 38.93 39.04 1,807,463 -0.79(-1.98%)
Sep 26, 2014 39.63 39.93 39.62 39.83 713,338 +0.23(+0.57%)
Sep 25, 2014 39.92 39.96 39.55 39.61 1,847,591 -0.90(-2.21%)
Sep 24, 2014 40.21 40.56 40.05 40.50 1,466,300 +0.58(+1.44%)
Sep 23, 2014 39.99 40.24 39.90 39.93 1,642,674 -0.24(-0.60%)
Sep 22, 2014 40.50 40.50 40.00 40.17 2,248,834 -0.60(-1.47%)
Sep 19, 2014 41.15 41.16 40.64 40.77 2,127,945 -0.23(-0.55%)
Sep 18, 2014 41.04 41.09 40.92 40.99 1,729,454 +0.09(+0.21%)
Sep 17, 2014 41.34 41.36 40.91 40.91 2,397,379 -0.40(-0.96%)
Sep 16, 2014 40.81 41.53 40.79 41.31 2,412,054 +0.44(+1.07%)
Sep 15, 2014 40.99 40.99 40.74 40.87 1,083,718 -0.19(-0.46%)
Sep 12, 2014 41.31 41.31 40.93 41.06 1,598,212 -0.42(-1.01%)
Sep 11, 2014 41.48 41.53 41.39 41.48 6,280,158 -0.27(-0.65%)
Sep 10, 2014 41.55 41.76 41.41 41.75 3,621,853 -0.09(-0.21%)
Sep 09, 2014 42.10 42.17 41.70 41.84 4,500,617 -0.50(-1.18%)
Sep 08, 2014 42.72 42.72 42.24 42.33 5,009,126 -0.45(-1.06%)
Sep 05, 2014 42.56 42.79 42.42 42.79 1,854,481 +0.35(+0.83%)
Sep 04, 2014 42.70 42.73 42.34 42.44 1,232,618 -0.14(-0.33%)
Sep 03, 2014 42.69 42.72 42.49 42.58 1,143,142 +0.53(+1.26%)
Sep 02, 2014 42.05 42.05 41.94 42.05 1,775,798 -0.02(-0.04%)
Aug 29, 2014 42.12 42.06 42.06 42.06 633,104 -0.01(-0.02%)
Aug 28, 2014 41.96 42.09 41.91 42.07 654,174 -0.33(-0.77%)
Aug 27, 2014 42.30 42.43 42.26 42.40 1,827,195 +0.12(+0.29%)
Aug 26, 2014 42.05 42.27 42.05 42.27 8,869,321 +0.23(+0.56%)
Aug 25, 2014 41.91 42.03 41.82 42.04 515,495 +0.28(+0.67%)
Aug 22, 2014 41.85 41.91 41.59 41.76 596,998 -0.04(-0.09%)
Aug 21, 2014 41.84 41.88 41.74 41.80 598,400 -0.12(-0.28%)
Aug 20, 2014 41.84 42.01 41.79 41.91 1,327,431 -0.11(-0.26%)
Aug 19, 2014 41.88 42.03 41.87 42.02 955,282 +0.23(+0.54%)
Aug 18, 2014 41.64 41.80 41.49 41.80 484,005 +0.35(+0.85%)
Aug 15, 2014 41.73 41.73 41.24 41.45 869,081 -0.10(-0.24%)
Aug 14, 2014 41.58 41.61 41.47 41.55 709,345 +0.05(+0.13%)
Aug 13, 2014 41.51 41.55 41.39 41.49 538,551 +0.25(+0.60%)
Aug 12, 2014 41.09 41.25 40.99 41.24 1,740,994 +0.02(+0.04%)
Aug 11, 2014 40.95 41.24 40.95 41.23 573,567 +0.48(+1.19%)
Aug 08, 2014 40.46 40.76 40.42 40.74 841,885 +0.37(+0.93%)
Aug 07, 2014 40.64 40.68 40.23 40.37 586,564 -0.17(-0.42%)
Aug 06, 2014 40.62 40.74 40.52 40.54 3,520,989 -0.20(-0.50%)
Aug 05, 2014 41.02 41.07 40.67 40.74 3,948,177 -0.64(-1.54%)
Aug 04, 2014 41.21 41.44 41.03 41.38 980,433 +0.36(+0.87%)
Aug 01, 2014 40.82 41.08 40.64 41.02 2,480,230 +0.32(+0.79%)
Jul 31, 2014 41.02 41.07 40.64 40.71 3,994,765 -0.76(-1.84%)
Jul 30, 2014 41.84 41.85 41.27 41.47 1,354,906 -0.18(-0.43%)
Jul 29, 2014 41.96 41.96 41.63 41.65 1,362,284 -0.29(-0.69%)
Jul 28, 2014 41.77 41.94 41.64 41.94 423,730 +0.30(+0.71%)
Jul 25, 2014 41.66 41.73 41.55 41.64 930,490 -0.17(-0.41%)
Jul 24, 2014 41.77 41.85 41.70 41.81 742,018 +0.16(+0.37%)
Jul 23, 2014 41.72 41.76 41.59 41.66 602,558 -0.01(-0.02%)
Jul 22, 2014 41.70 41.73 41.62 41.66 649,155 +0.41(+0.98%)
Jul 21, 2014 41.00 41.31 40.92 41.26 579,628 +0.13(+0.32%)
Jul 18, 2014 41.02 41.18 40.95 41.13 545,526 +0.62(+1.52%)
Jul 17, 2014 40.93 41.07 40.46 40.51 807,449 -0.74(-1.80%)
Jul 16, 2014 41.37 41.37 41.20 41.25 596,803 +0.12(+0.28%)
Jul 15, 2014 41.24 41.24 40.95 41.13 446,120 -0.05(-0.11%)
Jul 14, 2014 41.12 41.18 41.05 41.18 3,463,415 +0.30(+0.72%)
Jul 11, 2014 40.78 40.92 40.73 40.88 964,773 -0.02(-0.06%)
Jul 10, 2014 40.56 40.92 40.46 40.91 801,623 -0.21(-0.51%)
Jul 09, 2014 40.92 41.15 40.87 41.12 628,674 +0.23(+0.55%)
Jul 08, 2014 41.09 41.09 40.81 40.89 1,051,424 -0.18(-0.44%)
Jul 07, 2014 41.01 41.08 40.95 41.07 741,012 -0.02(-0.06%)
Jul 03, 2014 40.85 41.09 41.09 41.09 350,227 +0.23(+0.57%)
Jul 02, 2014 40.89 40.89 40.78 40.86 1,141,701 +0.23(+0.56%)
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.