Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 40.12 40.36 39.89 40.08 1,312,419 -0.04(-0.10%)
Sep 29, 2014 39.93 40.28 39.86 40.12 1,112,812 -0.20(-0.51%)
Sep 26, 2014 39.79 40.52 39.79 40.32 1,326,236 +0.50(+1.24%)
Sep 25, 2014 40.02 40.35 39.58 39.83 1,356,056 -0.22(-0.55%)
Sep 24, 2014 38.57 40.65 38.52 40.04 3,928,486 +1.46(+3.80%)
Sep 23, 2014 38.86 38.97 38.53 38.58 684,572 -0.34(-0.88%)
Sep 22, 2014 39.44 39.59 38.89 38.92 980,873 -0.52(-1.31%)
Sep 19, 2014 39.47 39.80 39.26 39.44 1,773,522 +0.15(+0.39%)
Sep 18, 2014 39.32 39.34 39.04 39.29 558,019 +0.10(+0.26%)
Sep 17, 2014 38.91 39.37 38.81 39.18 1,107,155 +0.24(+0.62%)
Sep 16, 2014 39.03 39.14 38.89 38.94 1,029,574 -0.07(-0.19%)
Sep 15, 2014 39.16 39.19 38.97 39.02 875,594 -0.09(-0.24%)
Sep 12, 2014 39.26 39.39 39.05 39.11 1,135,882 -0.16(-0.41%)
Sep 11, 2014 39.07 39.39 39.07 39.27 1,235,150 +0.12(+0.32%)
Sep 10, 2014 39.18 39.23 39.02 39.15 835,848 +0.04(+0.09%)
Sep 09, 2014 39.37 39.43 39.04 39.11 1,718,316 -0.24(-0.61%)
Sep 08, 2014 39.35 39.53 39.24 39.35 860,071 -0.01(-0.04%)
Sep 05, 2014 39.10 39.43 39.10 39.37 1,063,613 +0.12(+0.32%)
Sep 04, 2014 38.87 39.29 38.70 39.24 1,589,283 +0.43(+1.11%)
Sep 03, 2014 38.53 38.81 38.46 38.81 1,385,148 +0.43(+1.13%)
Sep 02, 2014 38.43 38.64 38.24 38.38 1,047,029 +0.01(+0.02%)
Aug 29, 2014 38.04 38.37 38.37 38.37 1,087,363 +0.39(+1.03%)
Aug 28, 2014 37.98 38.16 37.72 37.98 725,144 -0.10(-0.27%)
Aug 27, 2014 38.19 38.36 37.88 38.08 1,227,508 +0.02(+0.06%)
Aug 26, 2014 38.35 38.41 37.82 38.06 1,602,376 -0.35(-0.91%)
Aug 25, 2014 38.59 38.61 38.27 38.41 821,988 +0.17(+0.46%)
Aug 22, 2014 37.54 38.62 37.54 38.24 951,748 -0.09(-0.25%)
Aug 21, 2014 38.11 38.40 38.04 38.33 1,290,190 +0.34(+0.88%)
Aug 20, 2014 37.56 38.15 37.52 38.00 1,118,808 +0.17(+0.46%)
Aug 19, 2014 37.57 37.89 37.57 37.82 1,020,874 +0.23(+0.60%)
Aug 18, 2014 37.29 37.65 37.26 37.60 1,098,211 +0.58(+1.58%)
Aug 15, 2014 37.32 37.48 36.79 37.01 719,964 -0.16(-0.43%)
Aug 14, 2014 36.73 37.27 36.73 37.17 1,129,814 +0.50(+1.37%)
Aug 13, 2014 34.99 36.93 34.99 36.67 1,009,199 +0.05(+0.14%)
Aug 12, 2014 36.90 37.06 36.55 36.62 643,198 -0.23(-0.61%)
Aug 11, 2014 36.79 37.06 36.79 36.84 1,148,141 +0.12(+0.32%)
Aug 08, 2014 36.25 36.91 36.25 36.73 1,371,176 +0.52(+1.45%)
Aug 07, 2014 36.93 36.93 36.14 36.20 1,035,225 -0.43(-1.17%)
Aug 06, 2014 36.44 36.76 36.31 36.63 1,398,069 +0.16(+0.44%)
Aug 05, 2014 36.25 36.66 36.09 36.47 1,748,640 +0.25(+0.69%)
Aug 04, 2014 36.20 36.36 36.09 36.22 1,091,862 +0.08(+0.21%)
Aug 01, 2014 36.36 36.40 35.97 36.15 1,381,406 -0.26(-0.70%)
Jul 31, 2014 36.78 37.01 36.34 36.40 1,135,611 -0.54(-1.46%)
Jul 30, 2014 36.78 37.06 36.50 36.94 1,160,242 +0.31(+0.86%)
Jul 29, 2014 36.97 37.07 36.40 36.63 1,757,435 -0.33(-0.88%)
Jul 28, 2014 37.13 37.34 36.89 36.95 2,244,631 -0.23(-0.62%)
Jul 25, 2014 37.36 37.46 37.13 37.18 2,001,078 -0.25(-0.66%)
Jul 24, 2014 36.96 37.44 36.94 37.43 1,358,390 +0.46(+1.23%)
Jul 23, 2014 37.20 37.69 36.95 36.97 1,859,917 -0.35(-0.93%)
Jul 22, 2014 38.43 38.43 36.89 37.32 3,167,762 -0.09(-0.25%)
Jul 21, 2014 37.76 37.93 37.07 37.41 4,241,382 -1.03(-2.69%)
Jul 18, 2014 38.09 38.56 38.09 38.45 1,428,991 +0.21(+0.55%)
Jul 17, 2014 37.43 38.29 37.33 38.24 3,561,984 +0.27(+0.70%)
Jul 16, 2014 38.69 38.79 37.92 37.97 2,644,981 -0.71(-1.83%)
Jul 15, 2014 39.05 39.19 38.68 38.68 1,807,780 -0.46(-1.16%)
Jul 14, 2014 39.44 39.73 39.08 39.13 1,688,140 -0.17(-0.42%)
Jul 11, 2014 38.87 39.51 38.80 39.30 1,300,933 +0.48(+1.23%)
Jul 10, 2014 38.63 39.14 38.63 38.82 1,600,858 -0.27(-0.70%)
Jul 09, 2014 38.76 39.34 38.76 39.10 1,406,308 +0.38(+0.99%)
Jul 08, 2014 38.59 38.92 38.53 38.71 1,643,121 +0.00(+0.00%)
Jul 07, 2014 38.84 39.02 38.69 38.71 1,053,906 -0.39(-1.00%)
Jul 03, 2014 38.79 39.10 39.10 39.10 702,924 +0.34(+0.88%)
Jul 02, 2014 38.81 39.03 38.65 38.77 1,069,058 -0.12(-0.32%)
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.