Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 40.70 40.88 39.92 39.94 1,449,596 -1.13(-2.75%)
Jul 30, 2014 41.92 41.92 40.94 41.07 989,195 -0.54(-1.29%)
Jul 29, 2014 42.39 42.39 41.53 41.61 990,341 -0.78(-1.85%)
Jul 28, 2014 42.24 42.47 41.92 42.39 654,522 +0.27(+0.65%)
Jul 25, 2014 41.93 42.38 41.91 42.12 652,386 -0.05(-0.13%)
Jul 24, 2014 42.16 42.38 41.97 42.17 614,398 -0.11(-0.27%)
Jul 23, 2014 42.36 42.54 42.15 42.29 835,531 -0.06(-0.15%)
Jul 22, 2014 42.14 42.40 42.14 42.35 677,753 +0.24(+0.56%)
Jul 21, 2014 42.11 42.18 41.65 42.11 501,670 -0.02(-0.04%)
Jul 18, 2014 42.12 42.19 41.94 42.13 456,379 +0.18(+0.42%)
Jul 17, 2014 41.80 42.24 41.78 41.95 761,556 +0.14(+0.34%)
Jul 16, 2014 42.52 42.55 41.78 41.81 577,635 -0.48(-1.15%)
Jul 15, 2014 42.03 42.32 42.00 42.30 794,260 +0.24(+0.57%)
Jul 14, 2014 41.82 42.08 41.82 42.06 906,907 +0.32(+0.76%)
Jul 11, 2014 41.57 41.80 41.41 41.74 513,769 +0.23(+0.55%)
Jul 10, 2014 41.19 41.66 41.00 41.51 571,412 -0.08(-0.19%)
Jul 09, 2014 41.71 41.76 41.45 41.59 824,430 +0.05(+0.13%)
Jul 08, 2014 41.30 41.62 41.10 41.54 1,250,110 +0.27(+0.66%)
Jul 07, 2014 41.32 41.46 41.24 41.27 402,294 -0.14(-0.34%)
Jul 03, 2014 41.12 41.41 41.41 41.41 276,624 +0.42(+1.03%)
Jul 02, 2014 41.12 41.17 40.77 40.98 835,069 -0.04(-0.11%)
Jul 01, 2014 41.03 41.19 40.72 41.03 1,161,141 +0.21(+0.52%)
Jun 30, 2014 40.87 40.97 40.57 40.82 1,479,787 +0.03(+0.06%)
Jun 27, 2014 40.92 42.43 40.62 40.79 1,948,982 -0.11(-0.28%)
Jun 26, 2014 41.06 41.06 40.20 40.90 2,290,130 -0.10(-0.24%)
Jun 25, 2014 41.67 41.72 40.97 41.00 1,250,473 -0.63(-1.50%)
Jun 24, 2014 41.67 41.95 41.46 41.63 1,144,964 +0.02(+0.04%)
Jun 23, 2014 41.86 42.03 41.49 41.61 1,131,179 -0.31(-0.74%)
Jun 20, 2014 42.02 42.15 41.76 41.92 1,136,248 -0.11(-0.25%)
Jun 19, 2014 42.11 42.29 41.91 42.02 1,427,632 -0.03(-0.06%)
Jun 18, 2014 42.01 42.31 41.64 42.05 1,087,957 -0.43(-1.02%)
Jun 17, 2014 42.29 42.73 42.01 42.48 1,864,537 +0.12(+0.29%)
Jun 16, 2014 42.70 42.76 42.22 42.36 955,333 -0.34(-0.80%)
Jun 13, 2014 42.83 42.97 42.62 42.70 563,813 -0.14(-0.33%)
Jun 12, 2014 42.93 43.09 42.67 42.84 895,708 -0.08(-0.18%)
Jun 11, 2014 42.81 43.12 42.78 42.92 369,479 -0.11(-0.27%)
Jun 10, 2014 42.72 43.05 42.55 43.04 748,684 +0.33(+0.78%)
Jun 06, 2014 42.78 42.83 42.60 42.70 690,633 +0.08(+0.19%)
Jun 05, 2014 42.99 43.16 42.51 42.62 709,957 -0.26(-0.60%)
Jun 04, 2014 43.04 43.04 42.67 42.88 654,204 -0.13(-0.31%)
Jun 03, 2014 42.38 43.02 42.25 43.01 810,672 +0.57(+1.35%)
Jun 02, 2014 42.39 42.58 42.19 42.44 440,273 +0.04(+0.10%)
May 30, 2014 42.26 42.55 42.20 42.39 384,379 +0.02(+0.04%)
May 29, 2014 42.37 42.66 42.08 42.38 464,937 +0.19(+0.44%)
May 28, 2014 42.44 42.59 42.15 42.19 585,271 -0.18(-0.42%)
May 27, 2014 42.26 42.39 42.03 42.37 585,408 +0.29(+0.69%)
May 23, 2014 41.68 42.08 42.08 42.08 626,689 +0.25(+0.59%)
May 22, 2014 41.85 41.92 41.58 41.83 466,266 -0.03(-0.06%)
May 21, 2014 41.77 42.01 41.71 41.86 647,673 +0.18(+0.42%)
May 20, 2014 41.76 41.92 41.44 41.68 461,921 -0.04(-0.11%)
May 19, 2014 41.45 41.91 41.26 41.72 928,120 +0.33(+0.79%)
May 16, 2014 41.08 41.62 40.82 41.40 453,234 +0.34(+0.84%)
May 15, 2014 41.57 41.57 40.98 41.05 698,294 -0.43(-1.04%)
May 14, 2014 41.36 41.65 41.32 41.49 361,717 -0.11(-0.28%)
May 13, 2014 41.81 41.89 41.45 41.60 620,604 -0.11(-0.27%)
May 12, 2014 41.54 41.88 41.49 41.71 593,609 +0.15(+0.36%)
May 09, 2014 41.52 41.73 41.24 41.56 656,161 -0.19(-0.46%)
May 08, 2014 41.60 42.04 41.57 41.76 640,553 +0.04(+0.11%)
May 07, 2014 41.63 41.81 41.20 41.71 804,663 +0.16(+0.38%)
May 06, 2014 41.47 41.64 41.33 41.56 751,400 +0.14(+0.34%)
May 05, 2014 41.53 41.68 41.25 41.41 860,848 -0.25(-0.59%)
May 02, 2014 41.78 41.78 41.20 41.66 781,278 +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.