Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 43.24 43.18 43.18 43.18 1,094,519 +0.03(+0.06%)
Aug 28, 2014 42.83 43.24 42.64 43.16 688,355 +0.25(+0.58%)
Aug 27, 2014 42.69 42.96 42.67 42.91 644,968 +0.19(+0.44%)
Aug 26, 2014 42.80 43.01 42.71 42.72 777,789 +0.01(+0.02%)
Aug 25, 2014 42.88 42.88 42.60 42.71 875,223 +0.14(+0.34%)
Aug 22, 2014 42.94 43.00 42.32 42.57 1,611,830 +0.03(+0.08%)
Aug 21, 2014 41.17 43.23 41.16 42.53 3,385,405 +1.76(+4.30%)
Aug 20, 2014 40.42 40.85 40.39 40.78 1,121,062 +0.30(+0.74%)
Aug 19, 2014 40.40 40.76 40.36 40.48 915,659 +0.07(+0.17%)
Aug 18, 2014 40.31 40.40 40.22 40.41 541,499 +0.25(+0.62%)
Aug 15, 2014 40.51 40.62 40.05 40.17 575,144 -0.17(-0.42%)
Aug 14, 2014 39.95 40.41 39.94 40.34 607,000 +0.34(+0.85%)
Aug 13, 2014 39.96 40.10 39.83 40.00 808,356 +0.14(+0.34%)
Aug 12, 2014 39.71 40.00 39.71 39.86 615,135 +0.01(+0.02%)
Aug 11, 2014 39.38 40.04 39.38 39.85 647,434 +0.48(+1.21%)
Aug 08, 2014 38.88 39.28 38.77 39.37 472,180 +0.55(+1.40%)
Aug 07, 2014 39.16 39.27 38.82 38.83 655,611 -0.33(-0.85%)
Aug 06, 2014 38.54 39.31 38.54 39.16 811,256 +0.55(+1.41%)
Aug 05, 2014 38.73 38.90 38.50 38.62 610,847 -0.05(-0.13%)
Aug 04, 2014 38.35 38.78 38.27 38.67 986,279 +0.32(+0.82%)
Aug 01, 2014 38.36 38.92 38.33 38.35 1,589,331 -0.21(-0.55%)
Jul 31, 2014 39.46 39.46 38.56 38.56 1,172,279 -0.84(-2.14%)
Jul 30, 2014 40.10 40.23 39.33 39.41 910,880 -0.68(-1.70%)
Jul 29, 2014 40.43 40.66 40.05 40.09 519,641 -0.26(-0.65%)
Jul 28, 2014 40.76 40.77 40.30 40.35 692,460 -0.31(-0.75%)
Jul 25, 2014 40.65 40.75 40.55 40.66 341,663 +0.01(+0.02%)
Jul 24, 2014 40.73 40.84 40.48 40.65 638,572 -0.11(-0.27%)
Jul 23, 2014 41.12 41.26 40.75 40.76 433,477 -0.35(-0.85%)
Jul 22, 2014 40.95 41.24 40.84 41.11 623,708 +0.20(+0.50%)
Jul 21, 2014 41.18 41.27 40.90 40.91 453,119 -0.44(-1.07%)
Jul 18, 2014 40.98 41.45 40.95 41.35 920,591 +0.51(+1.25%)
Jul 17, 2014 40.88 41.04 40.65 40.84 649,112 -0.02(-0.04%)
Jul 16, 2014 41.24 41.24 40.76 40.86 676,721 -0.25(-0.62%)
Jul 15, 2014 41.27 41.43 41.02 41.11 669,959 -0.25(-0.62%)
Jul 14, 2014 41.54 41.57 41.18 41.37 480,754 -0.01(-0.02%)
Jul 11, 2014 41.34 41.40 41.04 41.37 629,707 +0.04(+0.10%)
Jul 10, 2014 41.20 41.51 41.20 41.33 568,123 -0.17(-0.41%)
Jul 09, 2014 41.70 41.82 41.44 41.50 686,795 -0.05(-0.12%)
Jul 08, 2014 41.65 41.88 41.55 41.55 800,438 -0.08(-0.20%)
Jul 07, 2014 41.09 41.67 41.09 41.64 1,116,592 +0.51(+1.24%)
Jul 03, 2014 41.11 41.13 41.13 41.13 2,300,465 +0.09(+0.23%)
Jul 02, 2014 41.37 41.37 40.76 41.03 1,673,970 -0.70(-1.69%)
Jul 01, 2014 41.95 42.02 41.72 41.74 1,013,161 -0.14(-0.32%)
Jun 30, 2014 41.65 42.13 41.54 41.87 769,676 +0.25(+0.61%)
Jun 27, 2014 41.18 41.65 41.18 41.62 710,538 +0.39(+0.95%)
Jun 26, 2014 41.30 41.33 41.09 41.23 473,970 -0.03(-0.06%)
Jun 25, 2014 41.26 41.34 41.14 41.26 787,459 -0.19(-0.45%)
Jun 24, 2014 41.52 41.83 41.42 41.44 657,746 -0.30(-0.71%)
Jun 23, 2014 42.21 42.27 41.67 41.74 736,674 -0.48(-1.15%)
Jun 20, 2014 42.10 42.32 41.91 42.22 1,308,936 +0.20(+0.48%)
Jun 19, 2014 41.63 42.03 41.62 42.02 714,102 +0.43(+1.04%)
Jun 18, 2014 41.01 41.65 40.92 41.59 645,485 +0.42(+1.01%)
Jun 17, 2014 41.07 41.25 40.96 41.17 413,168 +0.09(+0.23%)
Jun 16, 2014 40.91 41.21 40.79 41.08 921,071 +0.23(+0.56%)
Jun 13, 2014 40.98 41.09 40.68 40.85 890,696 -0.16(-0.39%)
Jun 12, 2014 41.22 41.24 40.83 41.01 726,767 -0.20(-0.49%)
Jun 11, 2014 41.57 41.70 41.03 41.21 910,072 -0.59(-1.42%)
Jun 10, 2014 41.94 42.03 41.60 41.81 1,081,333 +0.00(+0.00%)
Jun 06, 2014 41.85 42.05 41.66 41.81 637,219 -0.15(-0.36%)
Jun 05, 2014 41.96 42.08 41.75 41.96 911,858 -0.11(-0.26%)
Jun 04, 2014 41.93 42.19 41.78 42.07 939,498 +0.08(+0.18%)
Jun 03, 2014 41.78 42.05 41.70 41.99 1,127,897 +0.17(+0.41%)
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.