Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 41.31 41.45 40.76 40.78 1,757,875 -0.69(-1.66%)
Jul 30, 2014 41.80 41.99 41.18 41.47 1,296,351 -0.31(-0.75%)
Jul 29, 2014 42.36 42.52 41.77 41.78 1,363,184 -0.56(-1.33%)
Jul 28, 2014 42.10 42.52 42.01 42.35 1,075,953 +0.37(+0.88%)
Jul 25, 2014 42.22 42.52 41.88 41.98 2,158,778 -0.23(-0.54%)
Jul 24, 2014 42.90 43.08 41.91 42.20 1,668,094 -0.93(-2.17%)
Jul 23, 2014 42.94 43.16 42.85 43.14 850,464 +0.12(+0.28%)
Jul 22, 2014 42.91 43.15 42.85 43.02 799,756 +0.20(+0.47%)
Jul 21, 2014 42.88 42.93 42.61 42.82 675,612 -0.09(-0.22%)
Jul 18, 2014 42.69 43.07 42.53 42.91 1,062,485 +0.36(+0.86%)
Jul 17, 2014 42.42 42.76 42.27 42.55 1,660,422 -0.12(-0.28%)
Jul 16, 2014 42.53 42.69 42.42 42.67 765,503 +0.18(+0.43%)
Jul 15, 2014 42.53 42.78 42.25 42.49 1,172,238 -0.11(-0.25%)
Jul 14, 2014 42.34 42.61 42.17 42.59 900,587 +0.36(+0.86%)
Jul 11, 2014 42.10 42.28 41.87 42.23 604,639 +0.17(+0.40%)
Jul 10, 2014 41.83 42.25 41.83 42.06 693,986 +0.07(+0.16%)
Jul 09, 2014 42.04 42.06 41.54 41.99 601,006 +0.03(+0.06%)
Jul 08, 2014 41.86 42.11 41.68 41.97 788,879 +0.08(+0.19%)
Jul 07, 2014 41.49 41.92 41.49 41.88 1,283,749 +0.33(+0.78%)
Jul 03, 2014 41.83 41.56 41.56 41.56 882,039 -0.33(-0.78%)
Jul 02, 2014 42.07 42.15 41.70 41.88 799,724 -0.28(-0.67%)
Jul 01, 2014 42.00 42.31 41.66 42.17 727,929 +0.29(+0.70%)
Jun 30, 2014 41.93 42.07 41.43 41.87 1,172,792 -0.03(-0.07%)
Jun 27, 2014 41.33 41.95 41.33 41.90 905,853 +0.50(+1.20%)
Jun 26, 2014 41.72 41.78 41.25 41.41 546,619 -0.27(-0.65%)
Jun 25, 2014 41.71 41.95 41.63 41.68 685,328 -0.10(-0.24%)
Jun 24, 2014 41.75 41.98 41.71 41.78 688,472 -0.06(-0.14%)
Jun 23, 2014 42.04 42.39 41.80 41.83 619,135 -0.31(-0.73%)
Jun 20, 2014 41.77 42.17 41.56 42.14 1,536,110 +0.24(+0.57%)
Jun 19, 2014 41.55 41.92 41.44 41.90 906,315 +0.28(+0.66%)
Jun 18, 2014 41.09 41.76 40.98 41.63 1,040,682 +0.54(+1.31%)
Jun 17, 2014 40.86 41.14 40.65 41.09 655,375 +0.11(+0.28%)
Jun 16, 2014 40.96 41.23 40.76 40.98 833,091 -0.03(-0.06%)
Jun 13, 2014 40.92 41.01 40.38 41.00 585,961 +0.17(+0.41%)
Jun 12, 2014 41.01 41.06 40.53 40.83 1,389,481 -0.21(-0.52%)
Jun 11, 2014 41.30 41.42 40.76 41.04 894,265 -0.31(-0.76%)
Jun 10, 2014 41.57 41.80 41.22 41.36 738,211 -1.01(-2.38%)
Jun 06, 2014 42.64 42.83 42.21 42.37 775,241 -0.23(-0.54%)
Jun 05, 2014 41.79 42.66 41.61 42.60 805,631 +0.85(+2.04%)
Jun 04, 2014 41.60 41.86 41.55 41.75 753,096 +0.06(+0.14%)
Jun 03, 2014 41.58 41.77 41.45 41.69 545,994 +0.03(+0.08%)
Jun 02, 2014 41.44 41.80 41.36 41.66 791,189 +0.23(+0.56%)
May 30, 2014 41.21 41.53 41.06 41.43 1,090,848 +0.20(+0.49%)
May 29, 2014 41.13 41.28 40.94 41.23 909,774 +0.09(+0.23%)
May 28, 2014 41.20 41.24 40.79 41.13 832,823 -0.14(-0.35%)
May 27, 2014 41.23 41.38 41.04 41.28 498,551 +0.15(+0.37%)
May 23, 2014 40.86 41.13 41.13 41.13 558,906 +0.06(+0.15%)
May 22, 2014 40.96 41.18 40.81 41.06 352,801 +0.13(+0.32%)
May 21, 2014 41.08 41.32 40.82 40.93 651,282 -0.07(-0.17%)
May 20, 2014 41.29 41.41 40.76 41.00 713,323 -0.23(-0.55%)
May 19, 2014 41.42 41.42 40.98 41.23 722,035 -0.22(-0.53%)
May 16, 2014 40.84 41.47 40.57 41.45 1,134,016 +0.51(+1.26%)
May 15, 2014 41.06 41.06 40.52 40.93 800,054 -0.15(-0.37%)
May 14, 2014 40.94 41.21 40.69 41.08 671,354 +0.15(+0.37%)
May 13, 2014 41.35 41.66 40.89 40.93 775,654 -0.38(-0.91%)
May 12, 2014 41.42 41.53 41.18 41.31 863,702 -0.02(-0.05%)
May 09, 2014 41.28 41.43 40.77 41.33 964,653 +0.08(+0.18%)
May 08, 2014 41.03 41.36 40.94 41.25 1,206,346 +0.21(+0.50%)
May 07, 2014 40.47 41.06 40.44 41.04 1,208,576 +0.68(+1.68%)
May 06, 2014 40.31 40.48 40.16 40.37 792,723 -0.02(-0.06%)
May 05, 2014 40.29 40.47 40.12 40.39 589,672 -0.06(-0.15%)
May 02, 2014 40.30 40.76 39.98 40.45 903,322 +0.04(+0.09%)
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.