Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 38.55 38.84 38.84 38.84 25,271,466 +0.47(+1.23%)
Aug 28, 2014 38.26 38.46 38.14 38.37 20,651,742 +0.01(+0.02%)
Aug 27, 2014 38.39 38.48 38.27 38.36 24,897,458 -0.12(-0.30%)
Aug 26, 2014 38.74 38.81 38.42 38.48 17,395,624 -0.14(-0.37%)
Aug 25, 2014 38.82 38.85 38.51 38.62 19,774,362 +0.02(+0.04%)
Aug 22, 2014 38.78 38.88 38.54 38.60 21,396,866 -0.06(-0.15%)
Aug 21, 2014 38.34 38.69 38.33 38.66 26,063,794 +0.23(+0.60%)
Aug 20, 2014 38.77 38.82 38.39 38.43 28,947,910 -0.32(-0.84%)
Aug 19, 2014 38.45 38.77 38.33 38.76 32,905,022 +0.43(+1.12%)
Aug 18, 2014 38.19 38.33 37.97 38.33 31,651,072 +0.27(+0.71%)
Aug 15, 2014 37.88 38.15 37.73 38.06 48,971,052 +0.44(+1.17%)
Aug 14, 2014 37.46 37.74 37.40 37.62 22,728,722 +0.16(+0.43%)
Aug 13, 2014 37.12 37.54 37.00 37.46 26,937,040 +0.48(+1.29%)
Aug 12, 2014 36.57 37.04 36.54 36.98 25,222,394 +0.27(+0.74%)
Aug 11, 2014 36.76 36.92 36.55 36.71 23,950,928 +0.00(+0.00%)
Aug 08, 2014 36.73 36.81 36.46 36.71 34,062,144 -0.03(-0.07%)
Aug 07, 2014 36.40 36.92 36.24 36.73 35,676,764 +0.42(+1.15%)
Aug 06, 2014 36.32 36.68 35.87 36.32 28,990,946 -0.29(-0.79%)
Aug 05, 2014 36.85 36.93 36.39 36.61 30,902,462 -0.25(-0.67%)
Aug 04, 2014 36.51 36.94 36.38 36.85 39,941,404 +0.43(+1.19%)
Aug 01, 2014 36.72 36.75 36.20 36.42 36,684,288 -0.25(-0.70%)
Jul 31, 2014 36.86 37.12 36.61 36.67 37,031,728 -0.36(-0.96%)
Jul 30, 2014 37.45 37.47 36.78 37.03 37,568,488 -0.26(-0.70%)
Jul 29, 2014 37.31 37.46 37.08 37.29 32,673,706 -0.07(-0.19%)
Jul 28, 2014 37.69 37.82 37.33 37.36 34,935,912 -0.45(-1.19%)
Jul 25, 2014 37.64 37.95 37.64 37.81 31,466,794 +0.08(+0.23%)
Jul 24, 2014 38.18 38.24 37.66 37.73 36,159,516 -0.40(-1.05%)
Jul 23, 2014 38.62 38.62 37.91 38.13 61,587,856 +0.03(+0.09%)
Jul 22, 2014 38.24 38.36 37.89 38.09 49,496,472 -0.00(-0.01%)
Jul 21, 2014 37.86 38.37 37.57 38.10 44,197,772 +0.12(+0.32%)
Jul 18, 2014 37.94 38.10 37.60 37.97 51,084,920 +0.14(+0.36%)
Jul 17, 2014 38.62 38.84 37.60 37.84 96,629,008 +0.38(+1.02%)
Jul 16, 2014 36.12 37.65 36.10 37.46 74,431,072 +1.38(+3.84%)
Jul 15, 2014 35.97 36.09 35.71 36.07 33,784,320 +0.26(+0.74%)
Jul 14, 2014 35.87 36.07 35.72 35.81 25,724,676 +0.04(+0.12%)
Jul 11, 2014 35.43 35.76 35.25 35.76 28,347,680 +0.34(+0.97%)
Jul 10, 2014 35.15 35.69 34.88 35.42 25,717,026 +0.01(+0.04%)
Jul 09, 2014 35.67 35.67 35.29 35.41 21,624,258 -0.09(-0.26%)
Jul 08, 2014 35.58 35.69 35.36 35.50 36,720,632 -0.18(-0.50%)
Jul 07, 2014 35.48 35.79 35.44 35.68 25,759,814 +0.16(+0.45%)
Jul 03, 2014 35.61 35.52 35.52 35.52 18,793,772 -0.09(-0.24%)
Jul 02, 2014 35.46 35.60 35.29 35.60 23,717,846 +0.03(+0.07%)
Jul 01, 2014 35.57 35.82 35.42 35.58 31,635,246 +0.14(+0.41%)
Jun 30, 2014 35.83 35.87 35.43 35.43 36,146,624 -0.47(-1.30%)
Jun 27, 2014 35.36 35.93 35.27 35.90 87,843,776 +0.45(+1.27%)
Jun 26, 2014 35.63 35.64 35.20 35.45 27,765,014 -0.26(-0.74%)
Jun 25, 2014 35.43 35.73 35.23 35.71 23,304,208 +0.24(+0.68%)
Jun 24, 2014 35.54 35.64 35.31 35.47 31,179,690 -0.21(-0.58%)
Jun 23, 2014 35.46 35.69 35.42 35.68 22,031,398 +0.26(+0.74%)
Jun 20, 2014 35.22 35.54 35.16 35.42 56,213,620 +0.14(+0.41%)
Jun 19, 2014 35.32 35.49 35.12 35.27 23,321,416 -0.12(-0.34%)
Jun 18, 2014 35.35 35.47 34.99 35.39 31,829,292 -0.03(-0.07%)
Jun 17, 2014 35.08 35.61 34.27 35.42 26,433,462 +0.15(+0.43%)
Jun 16, 2014 34.87 35.36 34.87 35.26 28,387,644 +0.23(+0.66%)
Jun 13, 2014 34.92 35.32 34.72 35.03 30,964,238 +0.55(+1.60%)
Jun 12, 2014 34.68 34.74 34.23 34.48 34,990,284 -0.24(-0.69%)
Jun 11, 2014 34.78 34.90 34.64 34.72 31,543,832 -0.21(-0.61%)
Jun 10, 2014 34.86 34.97 34.72 34.93 17,567,716 -0.31(-0.89%)
Jun 06, 2014 35.25 35.40 35.04 35.25 28,316,102 +0.23(+0.66%)
Jun 05, 2014 34.49 35.05 34.33 35.02 37,429,900 +0.76(+2.21%)
Jun 04, 2014 34.17 34.30 33.87 34.26 27,296,184 +0.03(+0.07%)
Jun 03, 2014 34.50 34.57 34.20 34.23 21,204,940 -0.42(-1.23%)
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.