Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 37.10 37.45 36.55 36.57 2,099,449 -0.42(-1.13%)
Sep 29, 2014 36.73 37.06 36.40 36.99 1,418,004 -0.06(-0.17%)
Sep 26, 2014 36.57 37.11 36.50 37.06 1,498,107 +0.49(+1.34%)
Sep 25, 2014 36.62 36.78 36.46 36.57 1,917,993 -0.29(-0.79%)
Sep 24, 2014 36.82 37.02 36.66 36.86 1,445,134 +0.04(+0.11%)
Sep 23, 2014 36.49 36.87 36.26 36.82 1,827,200 +0.19(+0.53%)
Sep 22, 2014 36.84 36.91 36.56 36.62 1,143,126 -0.46(-1.24%)
Sep 19, 2014 37.50 37.54 36.86 37.08 1,783,932 -0.26(-0.69%)
Sep 18, 2014 37.36 37.48 37.19 37.34 900,612 +0.01(+0.02%)
Sep 17, 2014 37.52 37.77 37.30 37.33 1,248,113 -0.02(-0.06%)
Sep 16, 2014 37.66 37.80 37.31 37.36 1,741,557 -0.49(-1.30%)
Sep 15, 2014 37.48 37.94 37.29 37.85 898,662 +0.21(+0.56%)
Sep 12, 2014 37.78 38.00 37.51 37.64 1,076,205 -0.29(-0.76%)
Sep 11, 2014 37.87 38.08 37.60 37.93 1,129,377 -0.16(-0.42%)
Sep 10, 2014 38.39 38.55 37.96 38.09 1,380,073 -0.31(-0.80%)
Sep 09, 2014 38.61 38.67 38.31 38.39 1,053,210 -0.32(-0.83%)
Sep 08, 2014 38.72 38.86 38.52 38.71 579,647 -0.11(-0.29%)
Sep 05, 2014 38.86 38.88 38.53 38.83 802,822 -0.13(-0.33%)
Sep 04, 2014 38.82 39.50 38.82 38.96 1,236,688 +0.18(+0.46%)
Sep 03, 2014 39.04 39.48 38.66 38.78 1,237,421 -0.10(-0.25%)
Sep 02, 2014 39.29 39.51 38.76 38.88 1,127,872 -0.42(-1.06%)
Aug 29, 2014 38.94 39.29 39.29 39.29 1,649,870 +0.49(+1.26%)
Aug 28, 2014 38.84 38.98 38.63 38.80 1,379,350 -0.23(-0.58%)
Aug 27, 2014 39.01 39.40 38.96 39.03 1,450,368 +0.07(+0.19%)
Aug 26, 2014 39.17 39.07 38.93 38.96 989,404 -0.11(-0.29%)
Aug 25, 2014 39.21 39.34 39.00 39.07 926,069 +0.14(+0.35%)
Aug 22, 2014 38.97 39.41 38.72 38.93 1,642,618 -0.68(-1.73%)
Aug 21, 2014 39.47 39.95 39.11 39.62 1,472,971 +0.32(+0.82%)
Aug 20, 2014 39.30 39.47 39.00 39.29 1,463,289 -0.06(-0.16%)
Aug 19, 2014 39.54 39.62 39.25 39.36 1,548,318 -0.30(-0.75%)
Aug 18, 2014 39.17 39.68 39.17 39.66 1,349,850 +0.64(+1.65%)
Aug 15, 2014 39.26 39.46 38.80 39.01 1,048,607 -0.19(-0.49%)
Aug 14, 2014 38.80 39.21 38.55 39.21 1,496,364 +0.50(+1.29%)
Aug 13, 2014 39.54 39.65 38.67 38.71 1,800,410 -0.93(-2.35%)
Aug 12, 2014 39.50 39.73 39.37 39.64 1,600,358 +0.15(+0.39%)
Aug 11, 2014 39.46 39.63 39.21 39.49 1,120,277 +0.31(+0.80%)
Aug 08, 2014 38.80 39.20 38.64 39.17 1,135,893 +0.48(+1.24%)
Aug 07, 2014 38.88 39.14 38.65 38.69 1,201,044 +0.02(+0.04%)
Aug 06, 2014 38.60 39.09 38.55 38.68 1,586,928 -0.08(-0.21%)
Aug 05, 2014 38.50 39.05 38.36 38.76 2,994,101 +0.13(+0.33%)
Aug 04, 2014 38.67 39.00 38.34 38.63 2,596,647 -0.09(-0.23%)
Aug 01, 2014 39.04 39.25 38.48 38.72 2,564,760 -0.39(-0.99%)
Jul 31, 2014 39.34 39.55 39.07 39.10 2,664,802 -0.48(-1.22%)
Jul 30, 2014 39.96 40.06 39.40 39.58 2,828,731 -0.22(-0.56%)
Jul 29, 2014 41.02 41.28 39.62 39.81 6,651,770 -1.96(-4.69%)
Jul 28, 2014 41.91 41.97 41.25 41.77 2,943,142 -0.24(-0.57%)
Jul 25, 2014 42.37 42.39 41.85 42.01 1,369,972 -0.44(-1.04%)
Jul 24, 2014 42.27 42.52 42.03 42.45 2,489,906 +0.02(+0.06%)
Jul 23, 2014 43.14 43.14 42.32 42.43 1,176,999 -0.67(-1.56%)
Jul 22, 2014 42.79 43.34 42.79 43.10 1,523,325 +0.67(+1.59%)
Jul 21, 2014 42.42 42.78 42.27 42.43 1,504,947 -0.20(-0.47%)
Jul 18, 2014 42.63 43.07 42.56 42.63 1,217,635 -0.10(-0.23%)
Jul 17, 2014 43.03 43.55 42.72 42.72 2,158,467 -0.38(-0.88%)
Jul 16, 2014 42.84 43.32 42.49 43.10 1,926,459 +0.31(+0.73%)
Jul 15, 2014 42.85 42.98 42.57 42.79 1,935,880 -0.18(-0.41%)
Jul 14, 2014 43.15 43.44 42.93 42.96 1,341,187 +0.00(+0.00%)
Jul 11, 2014 42.76 43.09 42.56 42.96 1,534,838 +0.18(+0.43%)
Jul 10, 2014 42.75 43.26 42.61 42.78 1,765,800 -0.49(-1.13%)
Jul 09, 2014 43.88 44.06 43.03 43.27 3,394,502 -0.97(-2.20%)
Jul 08, 2014 44.59 44.82 44.20 44.24 1,505,662 -0.54(-1.20%)
Jul 07, 2014 45.11 45.11 44.50 44.78 1,166,627 -0.24(-0.53%)
Jul 03, 2014 44.89 45.02 45.02 45.02 748,172 +0.44(+0.99%)
Jul 02, 2014 44.63 44.81 44.27 44.58 1,080,707 +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.