Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 35.15 35.20 34.56 34.82 983,141 -0.58(-1.64%)
Jul 30, 2014 35.68 35.76 35.16 35.40 935,929 -0.08(-0.24%)
Jul 29, 2014 36.20 36.32 35.45 35.48 1,461,031 -0.77(-2.11%)
Jul 28, 2014 36.10 36.26 35.76 36.25 1,379,845 +0.15(+0.41%)
Jul 25, 2014 35.72 36.15 35.66 36.10 1,437,803 +0.28(+0.78%)
Jul 24, 2014 35.88 36.01 35.51 35.82 1,615,372 +0.00(+0.00%)
Jul 23, 2014 36.92 37.16 35.82 35.82 2,633,395 -1.61(-4.30%)
Jul 22, 2014 39.15 39.25 37.21 37.43 2,168,939 -1.58(-4.05%)
Jul 21, 2014 38.49 39.09 37.75 39.01 1,667,922 +0.41(+1.07%)
Jul 18, 2014 38.08 38.89 37.96 38.60 930,063 +0.67(+1.77%)
Jul 17, 2014 38.31 38.57 37.91 37.92 447,701 -0.57(-1.48%)
Jul 16, 2014 38.70 38.75 38.11 38.49 814,028 +0.12(+0.32%)
Jul 15, 2014 38.67 38.88 38.15 38.37 436,259 -0.21(-0.53%)
Jul 14, 2014 38.38 38.75 38.32 38.58 585,890 +0.40(+1.05%)
Jul 11, 2014 37.90 38.19 37.78 38.17 740,198 +0.24(+0.64%)
Jul 10, 2014 37.65 38.01 37.50 37.93 549,315 -0.19(-0.49%)
Jul 09, 2014 38.09 38.37 37.78 38.12 743,151 +0.38(+1.02%)
Jul 08, 2014 38.13 38.13 37.54 37.74 678,614 -0.33(-0.86%)
Jul 07, 2014 38.09 38.23 37.94 38.06 818,007 +0.01(+0.02%)
Jul 03, 2014 38.15 38.05 38.05 38.05 538,870 +0.07(+0.17%)
Jul 02, 2014 38.23 38.29 37.91 37.99 624,519 -0.30(-0.78%)
Jul 01, 2014 38.28 38.60 38.18 38.29 914,145 +0.06(+0.15%)
Jun 30, 2014 38.45 38.45 38.02 38.23 997,373 -0.22(-0.58%)
Jun 27, 2014 37.82 38.57 37.82 38.45 781,449 +0.58(+1.53%)
Jun 26, 2014 37.92 38.05 37.59 37.88 849,894 +0.03(+0.07%)
Jun 25, 2014 37.39 37.86 37.35 37.85 739,136 +0.24(+0.65%)
Jun 24, 2014 38.13 38.34 37.54 37.60 640,957 -0.61(-1.59%)
Jun 23, 2014 38.54 38.66 38.17 38.21 625,065 -0.33(-0.85%)
Jun 20, 2014 38.51 38.67 38.38 38.54 837,268 +0.24(+0.63%)
Jun 19, 2014 38.17 38.34 37.74 38.30 990,134 +0.16(+0.42%)
Jun 18, 2014 37.81 38.19 37.68 38.14 850,647 +0.33(+0.87%)
Jun 17, 2014 37.59 38.20 37.48 37.81 1,155,886 +0.13(+0.35%)
Jun 16, 2014 38.00 38.07 37.54 37.68 938,714 -0.39(-1.03%)
Jun 13, 2014 38.33 38.45 37.93 38.07 845,622 -0.19(-0.49%)
Jun 12, 2014 38.79 38.88 38.06 38.26 851,101 -0.66(-1.71%)
Jun 11, 2014 39.73 39.73 38.86 38.92 1,094,011 -1.56(-3.86%)
Jun 10, 2014 40.57 40.74 39.95 40.48 519,187 -0.22(-0.53%)
Jun 06, 2014 40.23 40.74 40.19 40.70 573,209 +0.50(+1.26%)
Jun 05, 2014 39.23 40.19 38.94 40.19 867,775 +1.44(+3.71%)
Jun 04, 2014 38.45 38.84 38.33 38.75 859,680 +0.20(+0.51%)
Jun 03, 2014 38.60 38.73 38.35 38.56 679,792 -0.14(-0.36%)
Jun 02, 2014 38.30 38.75 38.02 38.70 520,885 +0.33(+0.85%)
May 30, 2014 38.52 38.56 38.26 38.37 628,017 -0.12(-0.32%)
May 29, 2014 38.44 38.61 38.20 38.49 547,152 +0.30(+0.78%)
May 28, 2014 37.92 38.60 37.84 38.19 1,319,333 +0.61(+1.62%)
May 27, 2014 37.50 37.63 37.03 37.59 967,435 +0.22(+0.60%)
May 23, 2014 36.90 37.36 37.36 37.36 869,766 +0.40(+1.09%)
May 22, 2014 37.11 37.31 36.86 36.96 774,513 -0.14(-0.38%)
May 21, 2014 36.89 37.24 36.82 37.10 745,477 +0.36(+0.97%)
May 20, 2014 37.72 37.72 36.69 36.74 1,054,668 -0.97(-2.58%)
May 19, 2014 37.49 38.00 37.27 37.72 1,005,170 +0.21(+0.55%)
May 16, 2014 37.98 38.14 37.28 37.51 790,899 -0.39(-1.04%)
May 15, 2014 38.57 38.63 37.55 37.90 966,868 -0.74(-1.91%)
May 14, 2014 39.64 39.65 38.58 38.64 643,000 -1.00(-2.52%)
May 13, 2014 39.54 39.93 39.46 39.64 780,187 +0.22(+0.57%)
May 12, 2014 38.96 39.54 38.95 39.42 570,213 +0.62(+1.59%)
May 09, 2014 39.11 39.27 38.74 38.80 615,930 -0.32(-0.81%)
May 08, 2014 39.14 39.54 38.99 39.12 534,799 -0.16(-0.40%)
May 07, 2014 39.15 39.51 38.73 39.28 710,833 +0.22(+0.57%)
May 06, 2014 39.56 39.71 39.02 39.05 512,159 -0.58(-1.46%)
May 05, 2014 38.84 39.81 38.78 39.63 624,472 +0.63(+1.61%)
May 02, 2014 38.82 39.36 38.76 39.01 521,085 +0.22(+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.