Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 40.21 41.12 40.21 40.79 2,087,740 -0.52(-1.25%)
Jul 30, 2014 41.22 41.45 41.20 41.31 2,148,310 +0.16(+0.38%)
Jul 29, 2014 41.34 41.49 41.08 41.15 2,304,125 -0.08(-0.20%)
Jul 28, 2014 41.65 41.72 41.03 41.23 2,165,348 +0.42(+1.02%)
Jul 25, 2014 40.52 40.89 40.43 40.82 2,779,310 +0.24(+0.59%)
Jul 24, 2014 40.45 40.77 40.36 40.57 4,680,814 +0.32(+0.78%)
Jul 23, 2014 40.47 40.70 40.26 40.26 5,099,587 -0.20(-0.49%)
Jul 22, 2014 40.07 41.46 40.02 40.46 10,735,616 +3.95(+10.83%)
Jul 21, 2014 36.25 36.55 36.10 36.50 1,694,302 +0.17(+0.48%)
Jul 18, 2014 36.19 36.36 36.16 36.33 1,528,360 +0.20(+0.55%)
Jul 17, 2014 36.64 36.77 36.05 36.13 1,491,001 -0.60(-1.63%)
Jul 16, 2014 37.19 37.19 36.63 36.73 1,326,120 -0.17(-0.45%)
Jul 15, 2014 36.31 36.94 36.31 36.90 1,481,156 +0.72(+2.00%)
Jul 14, 2014 36.69 36.91 36.06 36.17 2,011,642 -0.44(-1.20%)
Jul 11, 2014 36.77 36.90 36.45 36.61 1,083,037 -0.35(-0.94%)
Jul 10, 2014 36.55 37.04 36.40 36.96 1,006,244 -0.51(-1.35%)
Jul 09, 2014 37.68 38.04 37.24 37.47 891,230 -0.15(-0.40%)
Jul 08, 2014 37.73 37.80 37.32 37.62 1,318,476 -0.20(-0.53%)
Jul 07, 2014 38.39 38.39 37.68 37.82 1,323,357 -0.56(-1.45%)
Jul 03, 2014 38.17 38.37 38.37 38.37 653,749 +0.32(+0.83%)
Jul 02, 2014 38.33 38.51 37.98 38.06 1,171,286 -0.15(-0.39%)
Jul 01, 2014 38.20 38.78 38.06 38.21 1,593,395 +0.20(+0.52%)
Jun 30, 2014 38.41 38.49 37.89 38.01 1,353,291 -0.34(-0.89%)
Jun 27, 2014 37.73 38.56 37.71 38.35 2,538,579 +0.73(+1.94%)
Jun 26, 2014 37.66 37.71 37.15 37.62 1,488,816 -0.03(-0.09%)
Jun 25, 2014 37.49 37.91 37.14 37.65 1,782,049 +0.14(+0.38%)
Jun 24, 2014 37.30 37.99 37.22 37.51 2,985,305 +0.08(+0.22%)
Jun 23, 2014 37.48 37.51 37.19 37.43 1,412,402 +0.06(+0.16%)
Jun 20, 2014 37.19 37.39 37.07 37.37 1,323,629 +0.22(+0.58%)
Jun 19, 2014 37.27 37.27 36.91 37.15 1,324,176 -0.05(-0.13%)
Jun 18, 2014 37.19 37.33 36.99 37.20 1,568,038 +0.04(+0.11%)
Jun 17, 2014 37.00 37.48 36.89 37.16 1,982,921 +0.17(+0.47%)
Jun 16, 2014 37.14 37.15 36.90 36.99 1,179,800 -0.16(-0.42%)
Jun 13, 2014 37.20 37.42 37.07 37.14 1,089,914 +0.00(+0.00%)
Jun 12, 2014 37.53 37.60 36.91 37.14 2,784,623 -0.42(-1.11%)
Jun 11, 2014 37.81 37.83 37.38 37.56 1,577,613 -0.44(-1.16%)
Jun 10, 2014 38.06 38.22 37.99 38.00 840,059 +0.14(+0.37%)
Jun 06, 2014 37.33 37.92 37.33 37.86 1,798,196 +0.51(+1.36%)
Jun 05, 2014 37.41 37.56 37.16 37.35 1,356,838 +0.01(+0.02%)
Jun 04, 2014 36.91 37.34 36.91 37.34 1,587,042 +0.45(+1.22%)
Jun 03, 2014 36.06 37.10 36.06 36.90 2,016,590 -0.19(-0.52%)
Jun 02, 2014 37.02 37.21 36.85 37.09 1,547,856 +0.14(+0.38%)
May 30, 2014 37.14 37.24 36.80 36.94 2,204,681 -0.21(-0.56%)
May 29, 2014 37.09 37.24 36.88 37.15 1,918,174 +0.09(+0.25%)
May 28, 2014 37.06 37.20 36.88 37.06 1,844,052 +0.03(+0.09%)
May 27, 2014 37.15 37.24 36.79 37.03 2,502,895 +0.04(+0.11%)
May 23, 2014 37.19 36.99 36.99 36.99 1,635,096 -0.27(-0.71%)
May 22, 2014 36.90 37.43 36.90 37.25 3,716,921 +0.48(+1.31%)
May 21, 2014 36.06 36.85 36.02 36.77 3,563,116 +0.76(+2.12%)
May 20, 2014 36.45 36.60 36.00 36.01 3,624,216 -0.54(-1.48%)
May 19, 2014 35.62 36.68 35.49 36.55 3,579,761 +1.08(+3.04%)
May 16, 2014 35.06 35.55 35.04 35.47 3,593,672 +0.42(+1.18%)
May 15, 2014 34.50 35.13 34.10 35.05 3,923,697 +0.56(+1.64%)
May 14, 2014 34.72 34.88 34.46 34.49 3,595,120 -0.41(-1.17%)
May 13, 2014 34.82 35.02 34.80 34.89 3,858,205 +0.13(+0.38%)
May 12, 2014 34.71 34.79 34.58 34.76 3,847,468 +0.21(+0.60%)
May 09, 2014 34.72 34.84 34.46 34.55 1,905,899 -0.13(-0.38%)
May 08, 2014 34.65 35.08 34.55 34.69 1,824,867 -0.12(-0.33%)
May 07, 2014 34.80 34.92 34.40 34.80 3,141,932 +0.05(+0.14%)
May 06, 2014 34.90 35.17 34.48 34.75 2,835,114 -0.28(-0.80%)
May 05, 2014 35.63 35.67 34.96 35.03 2,675,519 -0.81(-2.27%)
May 02, 2014 35.94 36.04 35.63 35.85 2,206,032 +0.04(+0.12%)
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.