Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.00 39.35 38.75 38.94 2,768,840 +0.02(+0.06%)
Sep 29, 2014 38.81 39.02 38.57 38.91 2,952,861 -0.05(-0.13%)
Sep 26, 2014 38.85 39.15 38.47 38.97 1,859,346 +0.12(+0.31%)
Sep 25, 2014 39.15 39.27 38.84 38.85 2,547,893 -0.28(-0.72%)
Sep 24, 2014 39.28 39.32 38.94 39.13 2,884,281 -0.07(-0.17%)
Sep 23, 2014 39.45 39.51 39.18 39.20 2,712,223 -0.31(-0.77%)
Sep 22, 2014 39.62 39.73 39.34 39.50 1,627,045 -0.23(-0.58%)
Sep 19, 2014 39.42 39.79 39.31 39.73 3,199,810 +0.40(+1.02%)
Sep 18, 2014 39.76 39.86 39.17 39.33 2,286,026 -0.43(-1.09%)
Sep 17, 2014 40.14 40.18 39.56 39.76 2,762,602 -0.23(-0.58%)
Sep 16, 2014 39.32 40.11 39.26 40.00 2,917,653 +0.70(+1.78%)
Sep 15, 2014 39.17 39.43 39.09 39.29 2,357,872 +0.16(+0.40%)
Sep 12, 2014 39.76 39.81 39.00 39.14 2,760,507 -0.79(-1.98%)
Sep 11, 2014 39.54 40.00 39.50 39.93 2,736,898 +0.41(+1.04%)
Sep 10, 2014 39.54 39.65 39.29 39.52 2,932,592 +0.00(+0.00%)
Sep 09, 2014 39.71 39.82 39.36 39.52 3,348,930 -0.40(-1.01%)
Sep 08, 2014 40.14 40.17 39.77 39.92 2,537,006 -0.25(-0.61%)
Sep 05, 2014 39.70 40.17 39.56 40.17 2,998,561 +0.64(+1.62%)
Sep 04, 2014 39.75 39.75 39.34 39.53 3,032,298 -0.27(-0.67%)
Sep 03, 2014 39.59 39.92 39.53 39.79 2,299,159 +0.36(+0.91%)
Sep 02, 2014 40.02 40.07 39.34 39.44 3,177,433 -0.61(-1.53%)
Aug 29, 2014 39.82 40.05 40.05 40.05 2,045,949 +0.28(+0.71%)
Aug 28, 2014 39.49 39.82 39.45 39.76 2,339,105 +0.13(+0.32%)
Aug 27, 2014 39.00 39.66 39.00 39.64 3,112,710 +0.66(+1.70%)
Aug 26, 2014 39.54 39.74 38.94 38.97 2,077,513 -0.51(-1.30%)
Aug 25, 2014 39.41 39.54 39.23 39.49 1,628,548 +0.31(+0.78%)
Aug 22, 2014 39.30 39.41 38.82 39.18 3,114,622 -0.19(-0.49%)
Aug 21, 2014 39.12 39.50 39.09 39.38 3,261,046 +0.31(+0.80%)
Aug 20, 2014 38.88 39.11 38.72 39.06 2,772,726 +0.13(+0.34%)
Aug 19, 2014 38.50 38.94 38.50 38.93 3,030,926 +0.54(+1.42%)
Aug 18, 2014 38.36 38.66 38.31 38.38 3,460,434 +0.04(+0.10%)
Aug 15, 2014 38.15 38.47 38.15 38.35 3,289,103 +0.21(+0.55%)
Aug 14, 2014 37.87 38.23 37.87 38.14 2,926,057 +0.28(+0.73%)
Aug 13, 2014 37.68 37.99 37.66 37.86 3,663,680 +0.27(+0.71%)
Aug 12, 2014 37.37 37.80 37.37 37.59 3,278,190 +0.05(+0.14%)
Aug 11, 2014 37.68 37.91 37.49 37.54 2,605,104 -0.13(-0.36%)
Aug 08, 2014 37.18 37.65 37.18 37.68 3,770,266 +0.51(+1.36%)
Aug 07, 2014 36.91 37.40 36.91 37.17 3,907,420 +0.42(+1.14%)
Aug 06, 2014 37.51 37.53 36.59 36.75 8,001,617 -0.79(-2.11%)
Aug 05, 2014 37.87 38.07 37.44 37.54 3,901,207 -0.41(-1.09%)
Aug 04, 2014 38.55 38.55 37.28 37.96 7,780,805 -0.67(-1.74%)
Aug 01, 2014 38.40 39.00 38.37 38.63 3,528,481 +0.24(+0.62%)
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%)
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.