Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 37.16 37.52 36.61 36.64 2,095,779 -0.42(-1.13%)
Sep 29, 2014 36.79 37.12 36.46 37.06 1,415,525 -0.06(-0.17%)
Sep 26, 2014 36.63 37.18 36.57 37.12 1,495,488 +0.49(+1.34%)
Sep 25, 2014 36.69 36.84 36.53 36.63 1,914,640 -0.29(-0.79%)
Sep 24, 2014 36.89 37.08 36.73 36.92 1,442,608 +0.04(+0.11%)
Sep 23, 2014 36.56 36.94 36.32 36.88 1,824,006 +0.19(+0.53%)
Sep 22, 2014 36.90 36.98 36.62 36.69 1,141,128 -0.46(-1.24%)
Sep 19, 2014 37.57 37.61 36.93 37.15 1,780,814 -0.26(-0.69%)
Sep 18, 2014 37.42 37.54 37.26 37.40 899,038 +0.01(+0.02%)
Sep 17, 2014 37.58 37.83 37.36 37.40 1,245,931 -0.02(-0.06%)
Sep 16, 2014 37.73 37.86 37.38 37.42 1,738,513 -0.49(-1.30%)
Sep 15, 2014 37.54 38.01 37.35 37.91 897,091 +0.21(+0.56%)
Sep 12, 2014 37.85 38.07 37.57 37.70 1,074,324 -0.29(-0.76%)
Sep 11, 2014 37.94 38.15 37.66 37.99 1,127,403 -0.16(-0.42%)
Sep 10, 2014 38.46 38.61 38.02 38.15 1,377,661 -0.31(-0.80%)
Sep 09, 2014 38.68 38.73 38.38 38.46 1,051,369 -0.32(-0.83%)
Sep 08, 2014 38.79 38.93 38.59 38.78 578,634 -0.11(-0.29%)
Sep 05, 2014 38.93 38.95 38.60 38.90 801,419 -0.13(-0.33%)
Sep 04, 2014 38.89 39.56 38.89 39.02 1,234,526 +0.18(+0.46%)
Sep 03, 2014 39.11 39.55 38.73 38.85 1,235,258 -0.10(-0.25%)
Sep 02, 2014 39.36 39.58 38.82 38.94 1,125,900 -0.42(-1.06%)
Aug 29, 2014 39.01 39.36 39.36 39.36 1,646,987 +0.49(+1.26%)
Aug 28, 2014 38.91 39.05 38.69 38.87 1,376,938 -0.23(-0.58%)
Aug 27, 2014 39.08 39.47 39.02 39.10 1,447,833 +0.07(+0.19%)
Aug 26, 2014 39.24 39.14 39.00 39.02 987,674 -0.11(-0.29%)
Aug 25, 2014 39.28 39.41 39.07 39.14 924,450 +0.14(+0.35%)
Aug 22, 2014 39.04 39.48 38.79 39.00 1,639,747 -0.69(-1.73%)
Aug 21, 2014 39.54 40.02 39.18 39.69 1,470,396 +0.32(+0.82%)
Aug 20, 2014 39.37 39.54 39.07 39.36 1,460,731 -0.06(-0.16%)
Aug 19, 2014 39.60 39.69 39.32 39.43 1,545,611 -0.30(-0.75%)
Aug 18, 2014 39.23 39.75 39.23 39.73 1,347,490 +0.64(+1.65%)
Aug 15, 2014 39.33 39.53 38.87 39.08 1,046,774 -0.19(-0.49%)
Aug 14, 2014 38.87 39.27 38.62 39.27 1,493,749 +0.50(+1.29%)
Aug 13, 2014 39.60 39.72 38.74 38.77 1,797,263 -0.93(-2.35%)
Aug 12, 2014 39.56 39.80 39.44 39.71 1,597,561 +0.15(+0.39%)
Aug 11, 2014 39.52 39.70 39.28 39.56 1,118,319 +0.31(+0.80%)
Aug 08, 2014 38.87 39.27 38.71 39.24 1,133,908 +0.48(+1.24%)
Aug 07, 2014 38.95 39.21 38.72 38.76 1,198,945 +0.02(+0.04%)
Aug 06, 2014 38.67 39.16 38.62 38.74 1,584,155 -0.08(-0.21%)
Aug 05, 2014 38.57 39.11 38.42 38.82 2,988,868 +0.13(+0.33%)
Aug 04, 2014 38.74 39.07 38.40 38.70 2,592,108 -0.09(-0.23%)
Aug 01, 2014 39.11 39.32 38.55 38.78 2,560,277 -0.39(-0.99%)
Jul 31, 2014 39.40 39.62 39.13 39.17 2,660,144 -0.48(-1.22%)
Jul 30, 2014 40.03 40.13 39.47 39.65 2,823,787 -0.23(-0.56%)
Jul 29, 2014 41.09 41.35 39.69 39.88 6,640,144 -1.96(-4.69%)
Jul 28, 2014 41.99 42.04 41.32 41.84 2,937,998 -0.24(-0.57%)
Jul 25, 2014 42.44 42.47 41.92 42.08 1,367,577 -0.44(-1.04%)
Jul 24, 2014 42.34 42.60 42.11 42.52 2,485,554 +0.02(+0.06%)
Jul 23, 2014 43.22 43.22 42.40 42.50 1,174,942 -0.68(-1.56%)
Jul 22, 2014 42.87 43.42 42.86 43.18 1,520,662 +0.68(+1.59%)
Jul 21, 2014 42.49 42.85 42.34 42.50 1,502,317 -0.20(-0.47%)
Jul 18, 2014 42.70 43.14 42.64 42.70 1,215,507 -0.10(-0.23%)
Jul 17, 2014 43.10 43.63 42.80 42.80 2,154,695 -0.38(-0.88%)
Jul 16, 2014 42.91 43.40 42.56 43.18 1,923,092 +0.31(+0.73%)
Jul 15, 2014 42.93 43.05 42.65 42.86 1,932,496 -0.18(-0.41%)
Jul 14, 2014 43.22 43.52 43.01 43.04 1,338,843 +0.00(+0.00%)
Jul 11, 2014 42.84 43.17 42.64 43.04 1,532,155 +0.18(+0.43%)
Jul 10, 2014 42.82 43.34 42.68 42.85 1,762,713 -0.49(-1.13%)
Jul 09, 2014 43.96 44.14 43.10 43.34 3,388,569 -0.97(-2.20%)
Jul 08, 2014 44.66 44.90 44.27 44.32 1,503,030 -0.54(-1.20%)
Jul 07, 2014 45.19 45.19 44.58 44.86 1,164,588 -0.24(-0.54%)
Jul 03, 2014 44.97 45.10 45.10 45.10 746,865 +0.44(+0.99%)
Jul 02, 2014 44.70 44.89 44.35 44.66 1,078,818 +0.01(+0.02%)
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.