Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 38.93 39.09 38.89 39.01 3,165,844 -0.04(-0.10%)
Sep 29, 2014 38.98 39.20 38.93 39.05 1,807,205 -0.79(-1.98%)
Sep 26, 2014 39.64 39.94 39.63 39.84 713,236 +0.23(+0.57%)
Sep 25, 2014 39.92 39.96 39.56 39.61 1,847,327 -0.90(-2.21%)
Sep 24, 2014 40.21 40.57 40.06 40.51 1,466,091 +0.58(+1.44%)
Sep 23, 2014 39.99 40.24 39.91 39.93 1,642,440 -0.24(-0.60%)
Sep 22, 2014 40.51 40.51 40.01 40.17 2,248,513 -0.60(-1.47%)
Sep 19, 2014 41.16 41.17 40.64 40.77 2,127,641 -0.23(-0.55%)
Sep 18, 2014 41.05 41.10 40.93 41.00 1,729,207 +0.09(+0.21%)
Sep 17, 2014 41.35 41.37 40.91 40.91 2,397,037 -0.40(-0.96%)
Sep 16, 2014 40.82 41.53 40.80 41.31 2,411,710 +0.44(+1.07%)
Sep 15, 2014 40.99 41.00 40.74 40.87 1,083,564 -0.19(-0.46%)
Sep 12, 2014 41.31 41.31 40.94 41.06 1,597,984 -0.42(-1.01%)
Sep 11, 2014 41.48 41.54 41.40 41.48 6,279,261 -0.27(-0.65%)
Sep 10, 2014 41.56 41.76 41.42 41.76 3,621,337 -0.09(-0.21%)
Sep 09, 2014 42.11 42.18 41.71 41.84 4,499,975 -0.50(-1.18%)
Sep 08, 2014 42.73 42.73 42.25 42.34 5,008,411 -0.45(-1.06%)
Sep 05, 2014 42.57 42.79 42.43 42.79 1,854,216 +0.35(+0.83%)
Sep 04, 2014 42.71 42.74 42.35 42.44 1,232,442 -0.14(-0.33%)
Sep 03, 2014 42.70 42.72 42.49 42.58 1,142,978 +0.53(+1.26%)
Sep 02, 2014 42.05 42.06 41.94 42.05 1,775,544 -0.02(-0.04%)
Aug 29, 2014 42.12 42.07 42.07 42.07 633,013 -0.01(-0.02%)
Aug 28, 2014 41.97 42.09 41.91 42.08 654,080 -0.33(-0.77%)
Aug 27, 2014 42.31 42.44 42.26 42.40 1,826,935 +0.12(+0.30%)
Aug 26, 2014 42.05 42.28 42.05 42.28 8,868,055 +0.23(+0.56%)
Aug 25, 2014 41.92 42.04 41.83 42.04 515,421 +0.28(+0.67%)
Aug 22, 2014 41.86 41.91 41.59 41.76 596,913 -0.04(-0.09%)
Aug 21, 2014 41.84 41.89 41.75 41.80 598,315 -0.12(-0.28%)
Aug 20, 2014 41.85 42.01 41.79 41.92 1,327,241 -0.11(-0.26%)
Aug 19, 2014 41.89 42.04 41.87 42.03 955,146 +0.23(+0.54%)
Aug 18, 2014 41.65 41.80 41.50 41.80 483,936 +0.35(+0.85%)
Aug 15, 2014 41.73 41.73 41.24 41.45 868,957 -0.10(-0.24%)
Aug 14, 2014 41.58 41.62 41.48 41.55 709,244 +0.05(+0.13%)
Aug 13, 2014 41.51 41.55 41.40 41.50 538,474 +0.25(+0.60%)
Aug 12, 2014 41.10 41.26 40.99 41.25 1,740,746 +0.02(+0.04%)
Aug 11, 2014 40.96 41.24 40.96 41.23 573,486 +0.48(+1.19%)
Aug 08, 2014 40.47 40.77 40.43 40.75 841,765 +0.37(+0.93%)
Aug 07, 2014 40.65 40.68 40.24 40.38 586,481 -0.17(-0.42%)
Aug 06, 2014 40.63 40.74 40.52 40.55 3,520,487 -0.20(-0.50%)
Aug 05, 2014 41.03 41.08 40.67 40.75 3,947,614 -0.64(-1.54%)
Aug 04, 2014 41.22 41.44 41.04 41.39 980,293 +0.36(+0.87%)
Aug 01, 2014 40.83 41.09 40.64 41.03 2,479,876 +0.32(+0.79%)
Jul 31, 2014 41.03 41.08 40.65 40.71 3,994,195 -0.76(-1.84%)
Jul 30, 2014 41.85 41.86 41.28 41.47 1,354,713 -0.18(-0.43%)
Jul 29, 2014 41.97 41.97 41.64 41.65 1,362,090 -0.29(-0.69%)
Jul 28, 2014 41.77 41.95 41.64 41.94 423,670 +0.30(+0.71%)
Jul 25, 2014 41.66 41.73 41.56 41.65 930,358 -0.17(-0.41%)
Jul 24, 2014 41.78 41.86 41.71 41.82 741,912 +0.16(+0.37%)
Jul 23, 2014 41.72 41.76 41.60 41.66 602,472 -0.01(-0.02%)
Jul 22, 2014 41.70 41.74 41.62 41.67 649,062 +0.41(+0.98%)
Jul 21, 2014 41.01 41.32 40.93 41.26 579,545 +0.13(+0.32%)
Jul 18, 2014 41.02 41.19 40.95 41.13 545,448 +0.62(+1.52%)
Jul 17, 2014 40.94 41.08 40.46 40.52 807,334 -0.74(-1.80%)
Jul 16, 2014 41.37 41.37 41.20 41.26 596,718 +0.12(+0.28%)
Jul 15, 2014 41.24 41.25 40.96 41.14 446,057 -0.05(-0.11%)
Jul 14, 2014 41.12 41.19 41.05 41.19 3,462,920 +0.30(+0.72%)
Jul 11, 2014 40.79 40.93 40.73 40.89 964,635 -0.02(-0.06%)
Jul 10, 2014 40.56 40.92 40.47 40.91 801,509 -0.21(-0.51%)
Jul 09, 2014 40.92 41.16 40.87 41.12 628,584 +0.23(+0.55%)
Jul 08, 2014 41.09 41.09 40.81 40.90 1,051,274 -0.18(-0.44%)
Jul 07, 2014 41.02 41.09 40.95 41.08 740,906 -0.02(-0.06%)
Jul 03, 2014 40.85 41.10 41.10 41.10 350,177 +0.23(+0.57%)
Jul 02, 2014 40.90 40.90 40.78 40.87 1,141,538 +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.