Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 40.34 40.16 40.16 40.16 1,572,424 +0.16(+0.39%)
Aug 28, 2014 40.21 40.29 39.34 40.01 3,541,884 -0.35(-0.86%)
Aug 27, 2014 42.08 42.32 40.24 40.36 3,943,756 -2.12(-4.99%)
Aug 26, 2014 42.60 42.74 42.41 42.48 648,128 -0.17(-0.40%)
Aug 25, 2014 42.71 42.97 42.42 42.65 706,926 +0.04(+0.09%)
Aug 22, 2014 42.42 42.82 42.23 42.61 1,369,957 +0.18(+0.42%)
Aug 21, 2014 42.32 42.51 42.16 42.43 675,338 +0.24(+0.58%)
Aug 20, 2014 41.58 42.77 41.58 42.19 1,721,329 +0.71(+1.71%)
Aug 19, 2014 41.35 41.54 41.32 41.48 1,401,953 +0.08(+0.20%)
Aug 18, 2014 41.69 42.00 41.29 41.40 1,173,895 -0.05(-0.12%)
Aug 15, 2014 41.57 42.23 41.21 41.45 1,676,360 +0.24(+0.57%)
Aug 14, 2014 41.18 41.55 41.11 41.21 684,901 +0.07(+0.17%)
Aug 13, 2014 40.99 41.29 40.92 41.14 954,453 +0.23(+0.57%)
Aug 12, 2014 41.01 41.27 40.64 40.91 1,221,963 -0.32(-0.77%)
Aug 11, 2014 41.23 41.37 40.95 41.23 860,361 +0.13(+0.32%)
Aug 08, 2014 40.72 41.14 40.69 41.09 925,250 +0.41(+1.00%)
Aug 07, 2014 40.90 41.20 40.53 40.69 1,464,647 +0.03(+0.07%)
Aug 06, 2014 40.20 40.76 39.96 40.66 1,135,846 +0.35(+0.88%)
Aug 05, 2014 40.44 40.69 40.12 40.30 1,591,951 -0.41(-1.02%)
Aug 04, 2014 40.34 40.81 40.25 40.72 1,787,382 +0.41(+1.03%)
Aug 01, 2014 40.65 41.10 39.83 40.30 1,906,230 -0.37(-0.90%)
Jul 31, 2014 40.09 41.62 39.92 40.67 3,963,077 +0.45(+1.12%)
Jul 30, 2014 45.54 45.65 39.76 40.22 13,032,514 -2.34(-5.51%)
Jul 29, 2014 42.31 42.67 42.05 42.57 2,807,137 +0.04(+0.10%)
Jul 28, 2014 42.17 42.78 42.12 42.52 1,165,563 +0.31(+0.74%)
Jul 25, 2014 42.79 43.00 42.14 42.21 1,029,507 -0.59(-1.38%)
Jul 24, 2014 42.37 42.88 42.37 42.80 1,321,370 +0.48(+1.14%)
Jul 23, 2014 41.84 42.37 41.76 42.32 1,074,581 +0.21(+0.49%)
Jul 22, 2014 41.85 42.30 41.85 42.11 1,258,295 +0.46(+1.10%)
Jul 21, 2014 41.73 41.84 41.37 41.66 1,099,021 -0.19(-0.46%)
Jul 18, 2014 41.72 42.09 41.44 41.85 1,407,511 +0.35(+0.84%)
Jul 17, 2014 41.68 42.09 41.35 41.50 1,460,619 -0.41(-0.97%)
Jul 16, 2014 42.79 42.79 41.68 41.91 2,163,685 -0.53(-1.25%)
Jul 15, 2014 42.88 43.06 42.42 42.44 1,453,068 -0.55(-1.27%)
Jul 14, 2014 42.77 43.25 42.60 42.99 1,425,492 +0.47(+1.11%)
Jul 11, 2014 42.54 42.56 42.04 42.51 1,570,811 +0.12(+0.28%)
Jul 10, 2014 42.67 42.77 41.97 42.40 2,444,436 -0.38(-0.88%)
Jul 09, 2014 44.15 44.15 41.91 42.77 7,052,822 -2.05(-4.57%)
Jul 08, 2014 45.20 45.29 44.21 44.82 2,487,466 -0.46(-1.01%)
Jul 07, 2014 45.63 45.65 45.22 45.28 1,290,508 -0.33(-0.71%)
Jul 03, 2014 45.20 45.60 45.60 45.60 1,146,582 +0.36(+0.80%)
Jul 02, 2014 45.09 45.55 44.89 45.24 1,119,481 +0.12(+0.26%)
Jul 01, 2014 44.91 45.34 44.70 45.12 1,074,077 +0.10(+0.23%)
Jun 30, 2014 44.62 45.14 44.52 45.02 1,272,992 +0.23(+0.51%)
Jun 27, 2014 43.69 44.88 43.68 44.79 2,443,227 +1.01(+2.30%)
Jun 26, 2014 44.38 44.49 43.73 43.79 1,399,433 -0.53(-1.20%)
Jun 25, 2014 44.25 44.41 43.79 44.32 1,941,821 +0.03(+0.07%)
Jun 24, 2014 44.29 45.14 44.04 44.29 1,980,398 -0.13(-0.28%)
Jun 23, 2014 44.28 44.89 44.28 44.41 1,186,775 +0.02(+0.05%)
Jun 20, 2014 45.22 45.34 44.34 44.39 3,702,807 -0.79(-1.75%)
Jun 19, 2014 45.29 45.31 44.48 45.18 1,596,861 -0.09(-0.20%)
Jun 18, 2014 44.03 45.28 44.00 45.27 1,703,999 +0.55(+1.22%)
Jun 17, 2014 44.19 44.75 44.15 44.72 996,377 +0.53(+1.20%)
Jun 16, 2014 43.70 44.31 43.67 44.19 820,298 +0.38(+0.86%)
Jun 13, 2014 44.10 44.13 43.37 43.81 1,224,595 -0.26(-0.59%)
Jun 12, 2014 44.43 44.60 43.96 44.07 995,680 -0.51(-1.14%)
Jun 11, 2014 44.43 44.65 44.23 44.58 901,691 -0.03(-0.07%)
Jun 10, 2014 44.35 44.69 44.22 44.61 957,220 +0.67(+1.54%)
Jun 06, 2014 43.46 44.09 43.27 43.93 1,545,103 +0.76(+1.77%)
Jun 05, 2014 42.77 43.24 42.58 43.17 774,686 +0.41(+0.96%)
Jun 04, 2014 42.50 42.78 42.28 42.76 1,136,327 +0.20(+0.47%)
Jun 03, 2014 42.80 42.84 42.19 42.56 1,714,506 -0.51(-1.19%)
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.