Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 38.56 38.71 38.51 38.63 3,196,901 -0.04(-0.10%)
Sep 29, 2014 38.60 38.81 38.56 38.67 1,824,934 -0.78(-1.98%)
Sep 26, 2014 39.25 39.55 39.24 39.45 720,233 +0.22(+0.57%)
Sep 25, 2014 39.54 39.57 39.17 39.23 1,865,449 -0.89(-2.21%)
Sep 24, 2014 39.82 40.18 39.67 40.11 1,480,474 +0.57(+1.44%)
Sep 23, 2014 39.61 39.85 39.52 39.54 1,658,552 -0.24(-0.60%)
Sep 22, 2014 40.11 40.11 39.62 39.78 2,270,571 -0.59(-1.47%)
Sep 19, 2014 40.76 40.77 40.25 40.38 2,148,513 -0.22(-0.55%)
Sep 18, 2014 40.65 40.70 40.53 40.60 1,746,170 +0.08(+0.21%)
Sep 17, 2014 40.95 40.96 40.52 40.52 2,420,552 -0.39(-0.96%)
Sep 16, 2014 40.42 41.13 40.40 40.91 2,435,369 +0.43(+1.07%)
Sep 15, 2014 40.59 40.60 40.35 40.48 1,094,193 -0.19(-0.46%)
Sep 12, 2014 40.91 40.91 40.54 40.66 1,613,660 -0.42(-1.01%)
Sep 11, 2014 41.08 41.13 40.99 41.08 6,340,861 -0.27(-0.65%)
Sep 10, 2014 41.16 41.36 41.02 41.35 3,656,862 -0.08(-0.20%)
Sep 09, 2014 41.70 41.77 41.30 41.43 4,544,120 -0.49(-1.18%)
Sep 08, 2014 42.31 42.31 41.84 41.93 5,057,544 -0.45(-1.06%)
Sep 05, 2014 42.15 42.38 42.01 42.38 1,872,406 +0.35(+0.83%)
Sep 04, 2014 42.29 42.32 41.94 42.03 1,244,532 -0.14(-0.33%)
Sep 03, 2014 42.28 42.31 42.08 42.17 1,154,191 +0.52(+1.26%)
Sep 02, 2014 41.64 41.65 41.54 41.64 1,792,962 -0.02(-0.04%)
Aug 29, 2014 41.71 41.66 41.66 41.66 639,223 -0.01(-0.02%)
Aug 28, 2014 41.56 41.69 41.50 41.67 660,497 -0.32(-0.77%)
Aug 27, 2014 41.90 42.03 41.85 41.99 1,844,857 +0.12(+0.29%)
Aug 26, 2014 41.64 41.87 41.64 41.87 8,955,051 +0.23(+0.56%)
Aug 25, 2014 41.51 41.63 41.42 41.64 520,478 +0.28(+0.67%)
Aug 22, 2014 41.45 41.51 41.19 41.36 602,768 -0.04(-0.09%)
Aug 21, 2014 41.43 41.48 41.34 41.40 604,184 -0.12(-0.28%)
Aug 20, 2014 41.44 41.60 41.39 41.51 1,340,261 -0.11(-0.26%)
Aug 19, 2014 41.48 41.63 41.47 41.62 964,516 +0.22(+0.54%)
Aug 18, 2014 41.24 41.40 41.10 41.40 488,684 +0.35(+0.85%)
Aug 15, 2014 41.33 41.33 40.84 41.05 877,482 -0.10(-0.24%)
Aug 14, 2014 41.18 41.21 41.08 41.15 716,202 +0.05(+0.13%)
Aug 13, 2014 41.11 41.15 40.99 41.10 543,757 +0.25(+0.60%)
Aug 12, 2014 40.70 40.86 40.59 40.85 1,757,823 +0.02(+0.04%)
Aug 11, 2014 40.56 40.84 40.56 40.83 579,111 +0.48(+1.19%)
Aug 08, 2014 40.08 40.37 40.04 40.35 850,023 +0.37(+0.93%)
Aug 07, 2014 40.25 40.29 39.84 39.98 592,234 -0.17(-0.42%)
Aug 06, 2014 40.23 40.35 40.13 40.15 3,555,023 -0.20(-0.50%)
Aug 05, 2014 40.63 40.68 40.28 40.35 3,986,340 -0.63(-1.54%)
Aug 04, 2014 40.82 41.04 40.64 40.99 989,910 +0.36(+0.87%)
Aug 01, 2014 40.43 40.69 40.25 40.63 2,504,204 +0.32(+0.79%)
Jul 31, 2014 40.63 40.68 40.25 40.32 4,033,378 -0.76(-1.84%)
Jul 30, 2014 41.44 41.45 40.88 41.07 1,368,003 -0.18(-0.43%)
Jul 29, 2014 41.56 41.56 41.23 41.25 1,375,452 -0.29(-0.69%)
Jul 28, 2014 41.37 41.54 41.24 41.54 427,826 +0.29(+0.71%)
Jul 25, 2014 41.26 41.33 41.16 41.24 939,484 -0.17(-0.41%)
Jul 24, 2014 41.37 41.45 41.30 41.41 749,190 +0.15(+0.37%)
Jul 23, 2014 41.32 41.36 41.20 41.26 608,382 -0.01(-0.02%)
Jul 22, 2014 41.30 41.33 41.22 41.27 655,430 +0.40(+0.98%)
Jul 21, 2014 40.61 40.92 40.53 40.86 585,230 +0.13(+0.32%)
Jul 18, 2014 40.62 40.79 40.55 40.73 550,799 +0.61(+1.52%)
Jul 17, 2014 40.54 40.68 40.07 40.12 815,254 -0.73(-1.80%)
Jul 16, 2014 40.97 40.97 40.80 40.86 602,572 +0.12(+0.28%)
Jul 15, 2014 40.84 40.85 40.56 40.74 450,433 -0.05(-0.11%)
Jul 14, 2014 40.72 40.79 40.66 40.79 3,496,891 +0.29(+0.72%)
Jul 11, 2014 40.39 40.53 40.34 40.49 974,098 -0.02(-0.06%)
Jul 10, 2014 40.17 40.52 40.08 40.52 809,372 -0.21(-0.51%)
Jul 09, 2014 40.52 40.76 40.48 40.72 634,750 +0.22(+0.55%)
Jul 08, 2014 40.69 40.69 40.42 40.50 1,061,587 -0.18(-0.44%)
Jul 07, 2014 40.62 40.69 40.55 40.68 748,175 -0.02(-0.06%)
Jul 03, 2014 40.45 40.70 40.70 40.70 353,613 +0.23(+0.57%)
Jul 02, 2014 40.50 40.50 40.38 40.47 1,152,736 +0.22(+0.56%)
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.