Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 40.48 40.66 40.48 40.64 547,203 +0.34(+0.83%)
Jun 30, 2014 40.44 40.44 40.24 40.31 534,284 -0.08(-0.19%)
Jun 27, 2014 40.28 40.38 40.15 40.38 527,224 +0.12(+0.31%)
Jun 26, 2014 40.28 40.31 40.13 40.26 623,914 +0.04(+0.10%)
Jun 25, 2014 40.17 40.24 40.04 40.22 1,617,045 +0.11(+0.28%)
Jun 24, 2014 40.22 40.48 40.04 40.11 795,013 -0.02(-0.04%)
Jun 23, 2014 40.20 40.21 40.02 40.12 530,837 -0.10(-0.25%)
Jun 20, 2014 40.20 40.25 40.10 40.22 545,893 -0.09(-0.23%)
Jun 19, 2014 40.39 40.45 40.20 40.32 622,287 -0.18(-0.44%)
Jun 18, 2014 40.02 40.52 39.89 40.49 726,317 +0.43(+1.08%)
Jun 17, 2014 40.08 40.09 39.95 40.06 1,239,632 -0.03(-0.08%)
Jun 16, 2014 40.10 40.21 39.98 40.09 1,154,283 -0.19(-0.46%)
Jun 13, 2014 40.18 40.32 40.09 40.28 808,696 +0.01(+0.02%)
Jun 12, 2014 40.55 40.55 40.17 40.27 877,780 -0.15(-0.36%)
Jun 11, 2014 40.42 40.48 40.33 40.42 1,701,855 -0.13(-0.32%)
Jun 10, 2014 40.51 40.58 40.37 40.55 1,841,224 +0.32(+0.79%)
Jun 06, 2014 40.07 40.31 40.07 40.23 1,234,933 +0.39(+0.99%)
Jun 05, 2014 39.81 39.92 39.67 39.84 659,473 +0.36(+0.90%)
Jun 04, 2014 39.50 39.54 39.37 39.48 723,639 -0.17(-0.43%)
Jun 03, 2014 39.57 39.74 39.46 39.65 691,354 +0.15(+0.39%)
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.