Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 35.31 35.36 34.72 34.98 978,633 -0.58(-1.64%)
Jul 30, 2014 35.84 35.93 35.32 35.56 931,638 -0.08(-0.24%)
Jul 29, 2014 36.37 36.49 35.61 35.65 1,454,332 -0.77(-2.11%)
Jul 28, 2014 36.27 36.43 35.93 36.42 1,373,518 +0.15(+0.41%)
Jul 25, 2014 35.88 36.31 35.82 36.27 1,431,210 +0.28(+0.78%)
Jul 24, 2014 36.04 36.17 35.67 35.98 1,607,965 +0.00(+0.00%)
Jul 23, 2014 37.09 37.34 35.98 35.98 2,621,321 -1.62(-4.30%)
Jul 22, 2014 39.33 39.43 37.39 37.60 2,158,994 -1.59(-4.05%)
Jul 21, 2014 38.67 39.27 37.92 39.19 1,660,274 +0.41(+1.07%)
Jul 18, 2014 38.26 39.07 38.13 38.77 925,798 +0.68(+1.77%)
Jul 17, 2014 38.49 38.74 38.09 38.10 445,649 -0.57(-1.48%)
Jul 16, 2014 38.88 38.93 38.28 38.67 810,296 +0.12(+0.32%)
Jul 15, 2014 38.85 39.05 38.32 38.55 434,258 -0.21(-0.53%)
Jul 14, 2014 38.56 38.93 38.50 38.75 583,203 +0.40(+1.05%)
Jul 11, 2014 38.08 38.37 37.96 38.35 736,804 +0.24(+0.64%)
Jul 10, 2014 37.82 38.18 37.67 38.11 546,797 -0.19(-0.49%)
Jul 09, 2014 38.27 38.55 37.96 38.29 739,744 +0.38(+1.02%)
Jul 08, 2014 38.30 38.30 37.71 37.91 675,503 -0.33(-0.86%)
Jul 07, 2014 38.27 38.40 38.12 38.24 814,256 +0.01(+0.02%)
Jul 03, 2014 38.32 38.23 38.23 38.23 536,399 +0.07(+0.17%)
Jul 02, 2014 38.41 38.47 38.09 38.16 621,655 -0.30(-0.78%)
Jul 01, 2014 38.45 38.77 38.36 38.46 909,953 +0.06(+0.15%)
Jun 30, 2014 38.62 38.62 38.20 38.41 992,799 -0.23(-0.58%)
Jun 27, 2014 37.99 38.74 37.99 38.63 777,866 +0.58(+1.53%)
Jun 26, 2014 38.10 38.22 37.76 38.05 845,997 +0.03(+0.07%)
Jun 25, 2014 37.56 38.03 37.52 38.02 735,747 +0.24(+0.65%)
Jun 24, 2014 38.30 38.52 37.71 37.78 638,018 -0.61(-1.59%)
Jun 23, 2014 38.72 38.84 38.34 38.39 622,199 -0.33(-0.85%)
Jun 20, 2014 38.69 38.85 38.56 38.72 833,429 +0.24(+0.63%)
Jun 19, 2014 38.34 38.52 37.92 38.47 985,594 +0.16(+0.42%)
Jun 18, 2014 37.98 38.37 37.85 38.31 846,747 +0.33(+0.87%)
Jun 17, 2014 37.76 38.38 37.66 37.98 1,150,586 +0.13(+0.35%)
Jun 16, 2014 38.17 38.25 37.71 37.85 934,410 -0.39(-1.03%)
Jun 13, 2014 38.51 38.62 38.11 38.25 841,745 -0.19(-0.49%)
Jun 12, 2014 38.97 39.06 38.24 38.43 847,198 -0.67(-1.71%)
Jun 11, 2014 39.91 39.91 39.04 39.10 1,088,995 -1.57(-3.86%)
Jun 10, 2014 40.75 40.92 40.13 40.67 516,806 -0.22(-0.53%)
Jun 06, 2014 40.42 40.93 40.38 40.89 570,581 +0.51(+1.26%)
Jun 05, 2014 39.41 40.38 39.12 40.38 863,796 +1.45(+3.71%)
Jun 04, 2014 38.62 39.02 38.51 38.93 855,738 +0.20(+0.51%)
Jun 03, 2014 38.78 38.90 38.52 38.74 676,675 -0.14(-0.36%)
Jun 02, 2014 38.47 38.93 38.19 38.88 518,497 +0.33(+0.85%)
May 30, 2014 38.70 38.74 38.43 38.55 625,137 -0.12(-0.32%)
May 29, 2014 38.61 38.79 38.38 38.67 544,643 +0.30(+0.78%)
May 28, 2014 38.10 38.77 38.01 38.37 1,313,283 +0.61(+1.62%)
May 27, 2014 37.67 37.81 37.20 37.76 962,999 +0.23(+0.60%)
May 23, 2014 37.07 37.53 37.53 37.53 865,778 +0.40(+1.09%)
May 22, 2014 37.28 37.48 37.03 37.13 770,962 -0.14(-0.38%)
May 21, 2014 37.06 37.41 36.99 37.27 742,059 +0.36(+0.97%)
May 20, 2014 37.89 37.89 36.86 36.91 1,049,832 -0.98(-2.58%)
May 19, 2014 37.66 38.17 37.44 37.89 1,000,561 +0.21(+0.55%)
May 16, 2014 38.15 38.31 37.45 37.68 787,272 -0.39(-1.04%)
May 15, 2014 38.74 38.81 37.72 38.08 962,434 -0.74(-1.91%)
May 14, 2014 39.82 39.83 38.75 38.82 640,052 -1.00(-2.52%)
May 13, 2014 39.72 40.12 39.65 39.82 776,609 +0.23(+0.57%)
May 12, 2014 39.14 39.72 39.13 39.60 567,599 +0.62(+1.59%)
May 09, 2014 39.29 39.45 38.92 38.98 613,106 -0.32(-0.81%)
May 08, 2014 39.32 39.72 39.17 39.30 532,347 -0.16(-0.40%)
May 07, 2014 39.33 39.69 38.91 39.46 707,574 +0.23(+0.57%)
May 06, 2014 39.74 39.89 39.20 39.23 509,811 -0.58(-1.46%)
May 05, 2014 39.02 39.99 38.96 39.82 621,608 +0.63(+1.61%)
May 02, 2014 39.00 39.54 38.94 39.19 518,696 +0.23(+0.58%)
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.