Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.64 39.79 39.21 39.27 665,507 -0.40(-1.01%)
Sep 29, 2014 39.15 39.79 39.03 39.67 576,496 +0.07(+0.17%)
Sep 26, 2014 39.54 39.76 39.39 39.60 382,174 +0.03(+0.09%)
Sep 25, 2014 40.22 40.22 39.48 39.57 511,446 -0.80(-1.99%)
Sep 24, 2014 40.27 40.46 39.95 40.37 375,301 +0.23(+0.58%)
Sep 23, 2014 40.59 40.59 40.14 40.14 526,087 -0.49(-1.20%)
Sep 22, 2014 40.36 40.73 40.16 40.63 582,622 +0.02(+0.04%)
Sep 19, 2014 41.08 41.08 40.60 40.61 701,578 -0.37(-0.90%)
Sep 18, 2014 40.76 41.05 40.61 40.98 296,147 +0.22(+0.55%)
Sep 17, 2014 40.81 40.86 40.59 40.76 461,182 -0.03(-0.08%)
Sep 16, 2014 40.64 40.99 40.54 40.79 372,177 +0.16(+0.40%)
Sep 15, 2014 40.82 40.82 40.57 40.63 434,016 -0.13(-0.32%)
Sep 12, 2014 41.03 41.03 40.69 40.76 431,163 -0.24(-0.57%)
Sep 11, 2014 40.82 41.05 40.65 40.99 505,052 -0.03(-0.07%)
Sep 10, 2014 41.00 41.07 40.85 41.02 393,920 -0.11(-0.27%)
Sep 09, 2014 41.16 41.51 41.03 41.13 566,209 -0.21(-0.52%)
Sep 08, 2014 41.33 41.50 41.08 41.35 400,361 -0.07(-0.17%)
Sep 05, 2014 41.26 41.48 41.01 41.41 506,814 +0.22(+0.54%)
Sep 04, 2014 41.25 41.35 40.88 41.19 838,727 +0.09(+0.23%)
Sep 03, 2014 40.77 41.15 40.59 41.10 900,505 +0.39(+0.97%)
Sep 02, 2014 40.31 40.64 40.29 40.70 755,295 +0.39(+0.98%)
Aug 29, 2014 40.14 40.31 40.31 40.31 590,412 +0.32(+0.79%)
Aug 28, 2014 39.27 40.06 39.27 39.99 757,635 +0.54(+1.37%)
Aug 27, 2014 39.38 39.61 39.29 39.45 473,619 -0.05(-0.13%)
Aug 26, 2014 39.51 39.60 39.27 39.51 506,031 +0.12(+0.30%)
Aug 25, 2014 39.48 39.53 39.31 39.39 579,868 +0.02(+0.04%)
Aug 22, 2014 39.42 39.69 39.31 39.37 530,564 -0.01(-0.02%)
Aug 21, 2014 39.17 39.41 39.03 39.38 634,953 +0.30(+0.77%)
Aug 20, 2014 39.30 39.48 39.05 39.08 509,249 -0.29(-0.74%)
Aug 19, 2014 39.37 39.54 39.03 39.37 404,190 +0.15(+0.37%)
Aug 18, 2014 38.97 39.28 38.83 39.22 345,165 +0.35(+0.90%)
Aug 15, 2014 39.12 39.18 38.83 38.87 525,198 -0.15(-0.39%)
Aug 14, 2014 39.03 39.28 38.94 39.03 768,258 -0.09(-0.22%)
Aug 13, 2014 38.87 39.27 38.68 39.11 646,792 +0.33(+0.84%)
Aug 12, 2014 38.60 39.02 38.60 38.79 1,258,517 +0.09(+0.22%)
Aug 11, 2014 38.43 38.80 38.06 38.70 863,831 +0.45(+1.16%)
Aug 08, 2014 37.97 38.21 37.77 38.26 714,923 +0.34(+0.90%)
Aug 07, 2014 40.65 40.65 37.75 37.91 958,179 -0.65(-1.69%)
Aug 06, 2014 38.32 38.69 37.97 38.56 1,036,486 +0.01(+0.02%)
Aug 05, 2014 38.60 38.94 38.44 38.56 951,978 -0.30(-0.77%)
Aug 04, 2014 38.92 39.04 38.50 38.86 703,631 +0.08(+0.20%)
Aug 01, 2014 38.68 38.89 38.38 38.78 835,188 -0.03(-0.07%)
Jul 31, 2014 39.54 39.72 38.78 38.80 1,492,172 -1.10(-2.75%)
Jul 30, 2014 40.72 40.72 39.77 39.90 1,018,249 -0.52(-1.29%)
Jul 29, 2014 41.18 41.18 40.34 40.42 1,019,428 -0.76(-1.85%)
Jul 28, 2014 41.04 41.26 40.72 41.18 673,746 +0.27(+0.65%)
Jul 25, 2014 40.73 41.17 40.72 40.92 671,547 -0.05(-0.13%)
Jul 24, 2014 40.96 41.17 40.77 40.97 632,444 -0.11(-0.27%)
Jul 23, 2014 41.15 41.33 40.95 41.08 860,071 -0.06(-0.15%)
Jul 22, 2014 40.93 41.19 40.93 41.14 697,659 +0.23(+0.56%)
Jul 21, 2014 40.91 40.98 40.46 40.91 516,405 -0.02(-0.04%)
Jul 18, 2014 40.92 40.99 40.75 40.93 469,783 +0.17(+0.42%)
Jul 17, 2014 40.61 41.04 40.58 40.76 783,924 +0.14(+0.34%)
Jul 16, 2014 41.30 41.33 40.58 40.62 594,600 -0.47(-1.15%)
Jul 15, 2014 40.83 41.11 40.80 41.09 817,588 +0.23(+0.57%)
Jul 14, 2014 40.63 40.88 40.63 40.86 933,544 +0.31(+0.76%)
Jul 11, 2014 40.39 40.61 40.23 40.55 528,859 +0.22(+0.55%)
Jul 10, 2014 40.01 40.47 39.83 40.33 588,195 -0.08(-0.19%)
Jul 09, 2014 40.52 40.57 40.27 40.40 848,644 +0.05(+0.13%)
Jul 08, 2014 40.12 40.43 39.92 40.35 1,286,826 +0.27(+0.66%)
Jul 07, 2014 40.14 40.28 40.06 40.09 414,110 -0.14(-0.34%)
Jul 03, 2014 39.95 40.22 40.22 40.22 284,748 +0.41(+1.03%)
Jul 02, 2014 39.94 39.99 39.61 39.81 859,595 -0.04(-0.11%)
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.