Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 38.96 39.09 38.37 38.39 3,391,289 -0.75(-1.91%)
Jul 30, 2014 39.96 40.05 38.82 39.14 3,913,736 -0.80(-2.02%)
Jul 29, 2014 40.47 40.53 39.96 39.94 2,808,057 -0.41(-1.02%)
Jul 28, 2014 39.24 40.36 39.16 40.36 3,937,912 +1.06(+2.69%)
Jul 25, 2014 40.06 40.41 39.08 39.30 4,146,107 -0.58(-1.46%)
Jul 24, 2014 39.85 39.91 39.68 39.88 2,970,104 +0.03(+0.07%)
Jul 23, 2014 39.92 40.05 39.80 39.85 2,384,183 -0.06(-0.15%)
Jul 22, 2014 40.05 40.11 39.83 39.91 1,643,813 +0.01(+0.02%)
Jul 21, 2014 40.11 40.14 39.59 39.90 2,750,569 -0.26(-0.64%)
Jul 18, 2014 39.68 40.21 39.54 40.16 2,622,088 +0.67(+1.70%)
Jul 17, 2014 39.99 40.07 39.49 39.49 2,766,436 -0.54(-1.35%)
Jul 16, 2014 39.90 40.07 39.69 40.03 2,767,997 +0.21(+0.52%)
Jul 15, 2014 39.57 40.02 39.57 39.82 3,658,073 +0.24(+0.62%)
Jul 14, 2014 40.16 40.29 39.53 39.58 4,244,369 -0.52(-1.31%)
Jul 11, 2014 40.43 40.58 39.97 40.10 2,690,535 -0.36(-0.89%)
Jul 10, 2014 40.24 40.53 40.24 40.47 2,915,945 +0.07(+0.16%)
Jul 09, 2014 40.46 40.57 40.10 40.40 3,591,199 +0.12(+0.29%)
Jul 08, 2014 39.76 40.31 39.76 40.28 4,219,867 +0.58(+1.45%)
Jul 07, 2014 39.54 39.96 39.54 39.71 3,470,772 +0.01(+0.02%)
Jul 03, 2014 39.73 39.70 39.70 39.70 2,736,339 -0.30(-0.76%)
Jul 02, 2014 40.70 40.75 39.68 40.00 3,698,869 -0.77(-1.88%)
Jul 01, 2014 41.23 41.29 40.75 40.77 2,447,051 -0.41(-1.00%)
Jun 30, 2014 40.93 41.31 40.73 41.18 3,173,209 +0.33(+0.80%)
Jun 27, 2014 40.60 40.92 40.43 40.86 3,581,134 +0.24(+0.60%)
Jun 26, 2014 40.71 40.71 40.48 40.61 3,432,632 -0.09(-0.22%)
Jun 25, 2014 40.27 40.79 40.21 40.70 2,957,207 +0.35(+0.86%)
Jun 24, 2014 40.06 40.48 40.06 40.36 2,654,037 +0.15(+0.37%)
Jun 23, 2014 40.27 40.30 39.92 40.21 2,429,297 -0.02(-0.06%)
Jun 20, 2014 40.54 40.58 40.20 40.23 3,394,490 -0.31(-0.76%)
Jun 19, 2014 40.07 40.61 39.99 40.54 4,167,269 +0.58(+1.44%)
Jun 18, 2014 39.08 39.98 39.02 39.96 4,839,712 +0.97(+2.48%)
Jun 17, 2014 39.00 39.13 38.61 39.00 2,466,385 -0.21(-0.53%)
Jun 16, 2014 38.94 39.66 38.93 39.20 3,243,989 +0.23(+0.59%)
Jun 13, 2014 38.78 39.09 38.52 38.97 2,180,497 +0.14(+0.36%)
Jun 12, 2014 38.74 38.96 38.10 38.83 3,208,039 +0.04(+0.11%)
Jun 11, 2014 39.43 39.49 38.77 38.79 3,705,756 -0.69(-1.74%)
Jun 10, 2014 39.49 39.72 39.39 39.48 3,396,370 -0.45(-1.13%)
Jun 06, 2014 40.24 40.24 39.90 39.93 2,169,980 -0.07(-0.18%)
Jun 05, 2014 39.54 40.19 39.54 40.00 3,762,426 +0.13(+0.33%)
Jun 04, 2014 39.68 39.90 39.62 39.87 3,728,955 +0.04(+0.09%)
Jun 03, 2014 39.54 40.02 39.40 39.83 6,071,136 +0.34(+0.86%)
Jun 02, 2014 39.28 39.58 39.17 39.49 3,163,240 +0.10(+0.24%)
May 30, 2014 38.97 39.43 38.96 39.40 3,733,679 +0.41(+1.06%)
May 29, 2014 39.18 39.22 38.69 38.98 4,366,233 -0.11(-0.28%)
May 28, 2014 38.89 39.13 38.66 39.09 4,948,602 +0.18(+0.46%)
May 27, 2014 38.49 39.08 38.43 38.92 6,992,353 +0.95(+2.51%)
May 23, 2014 37.98 37.96 37.96 37.96 2,163,232 -0.07(-0.17%)
May 22, 2014 37.79 38.19 37.74 38.03 1,650,352 +0.29(+0.76%)
May 21, 2014 37.70 37.84 37.57 37.74 2,254,803 +0.11(+0.29%)
May 20, 2014 37.73 38.05 37.53 37.63 4,574,048 -0.04(-0.12%)
May 19, 2014 38.83 38.85 37.67 37.67 5,551,132 -1.24(-3.19%)
May 16, 2014 38.49 38.93 38.30 38.92 4,219,866 +0.50(+1.31%)
May 15, 2014 38.67 38.82 38.36 38.41 3,117,902 -0.25(-0.65%)
May 14, 2014 38.57 39.05 38.53 38.66 3,685,205 +0.10(+0.25%)
May 13, 2014 38.38 38.60 38.26 38.57 3,981,277 +0.35(+0.91%)
May 12, 2014 38.76 38.78 38.10 38.22 4,871,537 -0.41(-1.07%)
May 09, 2014 39.19 39.33 38.60 38.63 4,715,975 -0.55(-1.39%)
May 08, 2014 39.50 39.56 39.04 39.18 4,212,236 -0.32(-0.82%)
May 07, 2014 38.75 39.52 38.66 39.51 4,559,390 +0.85(+2.20%)
May 06, 2014 38.93 39.02 38.65 38.66 3,999,810 -0.37(-0.96%)
May 05, 2014 38.62 39.05 38.55 39.03 4,085,213 +0.39(+1.00%)
May 02, 2014 39.23 39.23 38.34 38.64 5,226,473 -0.76(-1.93%)
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.