Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 40.57 40.67 40.67 40.67 11,406,752 +0.20(+0.51%)
Aug 28, 2014 40.57 40.64 40.41 40.46 13,027,129 -0.37(-0.91%)
Aug 27, 2014 41.04 41.16 40.69 40.83 17,020,234 -0.21(-0.52%)
Aug 26, 2014 40.57 41.25 40.52 41.05 23,352,866 +0.39(+0.97%)
Aug 25, 2014 40.38 40.94 40.38 40.65 22,238,398 +0.55(+1.37%)
Aug 22, 2014 40.11 40.63 40.03 40.10 25,406,148 -0.11(-0.27%)
Aug 21, 2014 39.34 40.33 39.21 40.21 30,672,934 +1.00(+2.55%)
Aug 20, 2014 39.08 39.31 38.95 39.21 11,481,637 +0.08(+0.20%)
Aug 19, 2014 39.00 39.57 38.99 39.13 16,604,876 +0.15(+0.38%)
Aug 18, 2014 38.62 39.04 38.56 38.98 16,770,273 +0.62(+1.62%)
Aug 15, 2014 38.81 38.96 38.05 38.36 20,595,580 -0.32(-0.83%)
Aug 14, 2014 38.45 38.70 38.43 38.68 12,310,172 +0.30(+0.78%)
Aug 13, 2014 38.28 38.49 38.21 38.38 10,925,739 +0.24(+0.64%)
Aug 12, 2014 37.96 38.33 37.83 38.14 11,741,766 +0.04(+0.10%)
Aug 11, 2014 38.23 38.26 37.97 38.10 11,596,453 -0.05(-0.12%)
Aug 08, 2014 37.84 38.19 37.62 38.15 15,242,614 +0.31(+0.81%)
Aug 07, 2014 38.19 38.29 37.71 37.84 15,718,829 -0.06(-0.17%)
Aug 06, 2014 37.60 38.21 37.60 37.90 16,560,171 +0.20(+0.52%)
Aug 05, 2014 38.00 38.18 37.52 37.71 20,208,230 -0.35(-0.93%)
Aug 04, 2014 38.15 38.19 37.84 38.06 17,990,116 +0.19(+0.50%)
Aug 01, 2014 38.26 38.60 37.71 37.87 27,720,706 -0.64(-1.66%)
Jul 31, 2014 39.02 39.31 38.51 38.51 29,823,950 -0.86(-2.18%)
Jul 30, 2014 39.11 39.58 39.08 39.37 19,466,062 +0.46(+1.17%)
Jul 29, 2014 39.16 39.26 38.91 38.91 16,725,560 -0.22(-0.56%)
Jul 28, 2014 39.33 39.43 39.01 39.13 15,330,447 -0.26(-0.66%)
Jul 25, 2014 39.36 39.53 39.32 39.39 12,815,332 -0.05(-0.12%)
Jul 24, 2014 39.54 39.74 39.34 39.44 16,867,938 -0.07(-0.18%)
Jul 23, 2014 39.06 39.83 38.86 39.51 25,511,240 +0.46(+1.17%)
Jul 22, 2014 39.05 39.23 38.88 39.05 16,665,976 +0.20(+0.51%)
Jul 21, 2014 38.71 38.95 38.64 38.86 13,867,399 -0.17(-0.42%)
Jul 18, 2014 38.97 39.22 38.83 39.02 19,629,748 +0.30(+0.77%)
Jul 17, 2014 38.97 39.35 38.70 38.72 30,255,414 -0.50(-1.28%)
Jul 16, 2014 38.97 39.27 38.90 39.23 29,954,494 +0.42(+1.08%)
Jul 15, 2014 38.44 38.94 38.44 38.81 43,701,736 +0.69(+1.80%)
Jul 14, 2014 38.32 38.45 38.07 38.12 45,903,636 +1.12(+3.02%)
Jul 11, 2014 36.86 37.01 36.67 37.01 19,312,046 +0.08(+0.21%)
Jul 10, 2014 36.78 37.05 36.65 36.93 23,712,310 -0.38(-1.01%)
Jul 09, 2014 37.38 37.53 37.16 37.31 18,018,592 -0.03(-0.08%)
Jul 08, 2014 37.56 37.58 37.20 37.34 17,508,872 -0.44(-1.17%)
Jul 07, 2014 37.83 37.88 37.47 37.78 15,305,536 -0.20(-0.54%)
Jul 03, 2014 38.09 37.98 37.98 37.98 17,327,498 +0.18(+0.48%)
Jul 02, 2014 37.43 37.99 37.40 37.80 21,254,452 +0.43(+1.16%)
Jul 01, 2014 37.34 37.71 37.18 37.37 21,203,968 +0.28(+0.76%)
Jun 30, 2014 37.13 37.24 37.01 37.09 15,608,492 -0.03(-0.08%)
Jun 27, 2014 37.18 37.27 36.94 37.12 24,339,608 -0.07(-0.19%)
Jun 26, 2014 37.57 37.59 37.03 37.19 23,968,912 -0.46(-1.23%)
Jun 25, 2014 37.53 37.85 37.44 37.65 16,134,859 +0.01(+0.02%)
Jun 24, 2014 37.68 38.17 37.57 37.64 21,483,444 -0.20(-0.52%)
Jun 23, 2014 37.11 37.93 37.09 37.84 23,407,008 +0.57(+1.52%)
Jun 20, 2014 37.61 37.65 37.06 37.27 23,919,078 -0.17(-0.46%)
Jun 19, 2014 37.75 37.77 37.27 37.45 19,996,676 -0.29(-0.77%)
Jun 18, 2014 37.61 37.79 37.33 37.74 18,375,488 +0.11(+0.29%)
Jun 17, 2014 37.38 37.83 37.28 37.63 17,704,058 +0.12(+0.31%)
Jun 16, 2014 37.38 37.62 37.04 37.51 16,244,332 +0.04(+0.11%)
Jun 13, 2014 37.90 38.32 37.10 37.47 44,247,052 -0.54(-1.41%)
Jun 12, 2014 38.28 38.35 37.87 38.01 19,896,654 -0.43(-1.11%)
Jun 11, 2014 38.60 38.79 38.29 38.43 17,704,594 -0.41(-1.05%)
Jun 10, 2014 38.97 38.97 38.57 38.84 16,192,293 +0.31(+0.82%)
Jun 06, 2014 38.34 38.74 38.28 38.53 24,322,934 +0.24(+0.62%)
Jun 05, 2014 37.80 38.42 37.71 38.29 21,648,742 +0.59(+1.57%)
Jun 04, 2014 37.83 37.95 37.65 37.70 16,605,003 -0.24(-0.64%)
Jun 03, 2014 37.41 38.00 37.37 37.94 20,451,596 +0.34(+0.90%)
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.