Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 39.42 39.27 39.27 39.27 12,846,000 -0.13(-0.34%)
Aug 28, 2014 39.51 39.58 39.34 39.41 5,169,126 -0.45(-1.13%)
Aug 27, 2014 39.99 39.99 39.72 39.86 3,687,566 +0.12(+0.30%)
Aug 26, 2014 40.02 40.05 39.71 39.74 5,218,434 -0.27(-0.66%)
Aug 25, 2014 39.80 40.15 39.75 40.01 5,086,628 +0.36(+0.91%)
Aug 22, 2014 39.62 39.87 39.46 39.65 5,807,376 +0.18(+0.44%)
Aug 21, 2014 39.52 39.70 39.33 39.47 4,001,828 +0.02(+0.04%)
Aug 20, 2014 39.09 39.54 39.09 39.45 3,944,214 +0.20(+0.51%)
Aug 19, 2014 39.35 39.55 39.17 39.26 4,424,066 -0.02(-0.05%)
Aug 18, 2014 38.87 39.34 38.78 39.27 5,697,360 +0.71(+1.84%)
Aug 15, 2014 38.86 39.00 38.27 38.56 4,498,524 -0.09(-0.22%)
Aug 14, 2014 38.76 38.91 38.49 38.65 3,934,930 +0.02(+0.06%)
Aug 13, 2014 38.54 38.90 38.27 38.62 6,400,460 +0.26(+0.68%)
Aug 12, 2014 38.50 38.72 38.24 38.37 9,142,328 -0.16(-0.43%)
Aug 11, 2014 38.74 38.75 38.49 38.53 7,848,616 +0.00(+0.00%)
Aug 08, 2014 38.16 38.49 37.95 38.53 6,726,000 +0.36(+0.93%)
Aug 07, 2014 38.85 38.87 37.99 38.17 6,756,694 -0.40(-1.02%)
Aug 06, 2014 38.26 38.62 38.23 38.57 5,074,324 +0.11(+0.29%)
Aug 05, 2014 38.38 38.82 38.27 38.46 4,866,038 -0.12(-0.31%)
Aug 04, 2014 38.44 38.70 38.15 38.58 4,738,930 +0.19(+0.49%)
Aug 01, 2014 38.27 38.62 38.20 38.39 5,825,772 -0.17(-0.45%)
Jul 31, 2014 39.33 39.51 38.49 38.56 7,761,258 -1.24(-3.12%)
Jul 30, 2014 39.20 39.97 39.14 39.80 9,058,332 +0.76(+1.93%)
Jul 29, 2014 39.21 39.43 39.05 39.05 4,669,634 -0.15(-0.38%)
Jul 28, 2014 38.97 39.30 38.76 39.20 4,065,216 +0.34(+0.87%)
Jul 25, 2014 39.17 39.39 38.80 38.86 4,540,920 -0.44(-1.12%)
Jul 24, 2014 38.97 39.38 38.93 39.30 8,026,412 +0.61(+1.59%)
Jul 23, 2014 38.63 38.73 38.41 38.69 4,043,686 +0.16(+0.43%)
Jul 22, 2014 38.55 38.82 38.50 38.52 5,035,986 +0.11(+0.29%)
Jul 21, 2014 38.41 38.65 38.35 38.41 4,209,234 -0.35(-0.90%)
Jul 18, 2014 38.42 38.85 38.34 38.76 6,074,414 +0.49(+1.29%)
Jul 17, 2014 38.22 38.48 38.15 38.27 7,461,330 -0.20(-0.51%)
Jul 16, 2014 38.92 39.12 38.38 38.46 7,449,222 -0.55(-1.42%)
Jul 15, 2014 38.76 39.10 38.74 39.02 6,505,936 +0.04(+0.10%)
Jul 14, 2014 38.98 39.09 38.80 38.98 5,471,906 +0.33(+0.85%)
Jul 11, 2014 38.64 38.80 38.38 38.65 5,767,520 -0.10(-0.27%)
Jul 10, 2014 38.63 38.91 38.40 38.75 6,356,956 -0.59(-1.51%)
Jul 09, 2014 38.89 39.38 38.84 39.34 7,027,688 +0.51(+1.31%)
Jul 08, 2014 39.16 39.20 38.53 38.84 7,948,332 -0.49(-1.25%)
Jul 07, 2014 39.00 39.41 38.97 39.33 5,464,746 +0.10(+0.25%)
Jul 03, 2014 38.77 39.23 39.23 39.23 9,137,200 +0.33(+0.85%)
Jul 02, 2014 39.03 39.20 38.84 38.90 5,576,952 -0.10(-0.27%)
Jul 01, 2014 38.87 39.27 38.87 39.00 7,129,210 +0.23(+0.58%)
Jun 30, 2014 38.76 38.87 38.55 38.77 8,535,726 -0.07(-0.17%)
Jun 27, 2014 39.27 39.58 38.84 38.84 18,142,240 +0.41(+1.07%)
Jun 26, 2014 38.28 38.45 37.84 38.43 9,867,252 +0.20(+0.51%)
Jun 25, 2014 37.52 38.27 37.52 38.23 7,138,788 +0.74(+1.99%)
Jun 24, 2014 37.70 37.98 37.47 37.49 7,564,294 -0.23(-0.62%)
Jun 23, 2014 37.55 37.80 37.20 37.73 8,999,876 +0.18(+0.47%)
Jun 20, 2014 38.05 38.06 37.52 37.55 11,385,672 -0.27(-0.71%)
Jun 19, 2014 38.22 38.23 37.60 37.82 4,918,108 -0.28(-0.75%)
Jun 18, 2014 37.62 38.18 37.36 38.10 9,761,022 +0.56(+1.49%)
Jun 17, 2014 37.38 37.58 37.12 37.55 6,089,562 +0.27(+0.72%)
Jun 16, 2014 37.41 37.65 37.20 37.27 5,976,498 -0.04(-0.09%)
Jun 13, 2014 37.37 37.47 36.57 37.31 7,712,158 -0.07(-0.20%)
Jun 12, 2014 37.59 37.72 37.29 37.38 6,229,348 -0.19(-0.49%)
Jun 11, 2014 37.84 37.90 37.45 37.57 9,220,622 -0.59(-1.53%)
Jun 10, 2014 38.17 38.46 38.12 38.16 5,075,636 +0.04(+0.10%)
Jun 06, 2014 38.08 38.44 38.08 38.12 6,637,666 +0.18(+0.47%)
Jun 05, 2014 38.16 38.27 37.66 37.94 7,326,322 -0.13(-0.34%)
Jun 04, 2014 37.72 38.18 37.71 38.06 7,311,136 +0.29(+0.77%)
Jun 03, 2014 38.21 38.30 37.74 37.77 6,751,838 -0.59(-1.53%)
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.