Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 41.22 41.43 39.98 39.99 578,649 -1.40(-3.38%)
Sep 29, 2014 40.50 41.67 40.12 41.39 390,074 +0.39(+0.95%)
Sep 26, 2014 40.69 41.19 40.59 41.00 279,367 +0.41(+1.01%)
Sep 25, 2014 41.33 41.33 40.35 40.59 455,286 -0.79(-1.91%)
Sep 24, 2014 40.52 41.63 40.12 41.38 457,207 +1.04(+2.58%)
Sep 23, 2014 40.18 40.79 39.91 40.34 759,945 -0.11(-0.27%)
Sep 22, 2014 41.64 41.65 39.90 40.45 591,695 -1.33(-3.18%)
Sep 19, 2014 42.42 42.48 41.47 41.78 747,551 -0.47(-1.11%)
Sep 18, 2014 41.88 42.62 41.55 42.25 441,618 +0.69(+1.66%)
Sep 17, 2014 41.03 41.80 40.84 41.56 581,611 +0.49(+1.19%)
Sep 16, 2014 40.80 41.48 40.36 41.07 528,730 +0.24(+0.59%)
Sep 15, 2014 42.60 42.60 40.56 40.83 726,900 -1.68(-3.95%)
Sep 12, 2014 43.76 44.07 42.46 42.51 768,378 -1.18(-2.70%)
Sep 11, 2014 42.88 43.85 42.53 43.69 606,294 +0.39(+0.90%)
Sep 10, 2014 42.64 43.62 42.54 43.30 672,387 +0.80(+1.88%)
Sep 09, 2014 43.23 43.53 42.34 42.50 536,888 -0.69(-1.60%)
Sep 08, 2014 42.68 43.29 42.59 43.19 430,790 +0.34(+0.79%)
Sep 05, 2014 42.53 43.19 42.44 42.85 428,875 +0.17(+0.40%)
Sep 04, 2014 43.54 43.95 42.60 42.68 811,145 -0.90(-2.07%)
Sep 03, 2014 44.62 44.65 43.32 43.58 966,891 -1.24(-2.77%)
Sep 02, 2014 44.53 44.94 44.02 44.82 519,781 +0.62(+1.40%)
Aug 29, 2014 44.35 44.20 44.20 44.20 331,000 -0.08(-0.18%)
Aug 28, 2014 44.87 45.42 44.14 44.28 448,339 -0.90(-1.99%)
Aug 27, 2014 45.59 46.12 44.93 45.18 663,270 -0.71(-1.55%)
Aug 26, 2014 43.85 46.37 43.83 45.89 985,545 +1.98(+4.51%)
Aug 25, 2014 44.78 44.78 43.54 43.91 364,197 -0.17(-0.39%)
Aug 22, 2014 43.61 44.81 43.00 44.08 686,798 +0.54(+1.24%)
Aug 21, 2014 44.20 44.23 42.97 43.54 692,515 -0.60(-1.36%)
Aug 20, 2014 44.64 44.91 43.62 44.14 427,892 -0.78(-1.74%)
Aug 19, 2014 44.37 45.45 44.30 44.92 825,424 +0.51(+1.15%)
Aug 18, 2014 43.90 44.40 43.50 44.41 577,751 +0.79(+1.81%)
Aug 15, 2014 44.37 44.37 42.89 43.62 451,070 -0.31(-0.71%)
Aug 14, 2014 43.67 44.44 43.47 43.93 487,287 +0.04(+0.09%)
Aug 13, 2014 43.14 44.27 42.68 43.89 566,678 +1.00(+2.33%)
Aug 12, 2014 43.71 43.93 42.78 42.89 713,681 -0.96(-2.19%)
Aug 11, 2014 44.51 44.94 43.77 43.85 901,981 -0.40(-0.90%)
Aug 08, 2014 43.25 44.43 43.02 44.25 1,049,478 +0.84(+1.94%)
Aug 07, 2014 40.24 43.98 39.82 43.41 2,590,973 +5.20(+13.61%)
Aug 06, 2014 38.61 39.50 38.15 38.21 888,561 -0.89(-2.28%)
Aug 05, 2014 38.26 39.49 37.95 39.10 563,991 +0.68(+1.77%)
Aug 04, 2014 37.48 38.58 37.19 38.42 612,955 +1.19(+3.20%)
Aug 01, 2014 37.72 38.17 36.53 37.23 819,227 -0.45(-1.19%)
Jul 31, 2014 39.42 39.53 37.66 37.68 741,293 -2.43(-6.06%)
Jul 30, 2014 40.20 40.94 39.61 40.11 776,533 +0.23(+0.58%)
Jul 29, 2014 39.31 40.38 39.00 39.88 793,290 +0.57(+1.45%)
Jul 28, 2014 39.20 39.44 38.10 39.31 715,368 +0.26(+0.67%)
Jul 25, 2014 38.03 39.29 37.86 39.05 763,111 +0.62(+1.61%)
Jul 24, 2014 38.42 38.78 38.05 38.43 557,031 -0.07(-0.18%)
Jul 23, 2014 37.93 38.57 37.88 38.50 555,578 +0.67(+1.77%)
Jul 22, 2014 37.21 38.38 36.95 37.83 485,322 +0.88(+2.38%)
Jul 21, 2014 36.45 37.28 36.12 36.95 433,080 +0.23(+0.63%)
Jul 18, 2014 35.72 36.80 35.50 36.72 564,144 +0.84(+2.34%)
Jul 17, 2014 36.14 36.85 35.71 35.88 711,088 -0.65(-1.78%)
Jul 16, 2014 36.65 36.82 36.01 36.53 498,385 +0.12(+0.33%)
Jul 15, 2014 37.08 37.43 36.29 36.41 560,197 -0.59(-1.59%)
Jul 14, 2014 37.09 37.17 36.27 37.00 450,733 +0.39(+1.07%)
Jul 11, 2014 35.81 36.74 35.60 36.61 533,658 +0.68(+1.89%)
Jul 10, 2014 34.92 36.39 34.67 35.93 423,500 -0.24(-0.66%)
Jul 09, 2014 35.38 36.30 35.38 36.17 589,128 +0.82(+2.32%)
Jul 08, 2014 37.74 37.82 35.24 35.35 1,194,706 -2.58(-6.80%)
Jul 07, 2014 39.68 39.68 37.84 37.93 687,979 -1.90(-4.77%)
Jul 03, 2014 40.00 39.83 39.83 39.83 235,900 +0.10(+0.25%)
Jul 02, 2014 39.71 40.51 39.50 39.73 549,422 +0.05(+0.13%)
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.