Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 41.64 41.56 41.56 41.56 4,984,799 -0.05(-0.11%)
Aug 28, 2014 41.41 41.76 41.26 41.61 4,647,387 -0.15(-0.35%)
Aug 27, 2014 41.97 42.10 41.21 41.76 7,659,794 -0.01(-0.02%)
Aug 26, 2014 41.54 41.97 41.38 41.76 4,932,742 +0.16(+0.38%)
Aug 25, 2014 41.37 41.72 41.05 41.60 6,733,295 +0.39(+0.94%)
Aug 22, 2014 40.68 41.43 40.63 41.21 8,738,926 +0.71(+1.76%)
Aug 21, 2014 40.07 40.54 40.01 40.50 6,036,701 +0.41(+1.02%)
Aug 20, 2014 39.26 40.41 39.33 40.09 8,060,130 +0.76(+1.93%)
Aug 19, 2014 38.95 39.48 38.89 39.33 5,373,474 +0.61(+1.57%)
Aug 18, 2014 38.65 38.80 38.43 38.73 4,419,038 +0.39(+1.03%)
Aug 15, 2014 38.65 38.65 38.04 38.33 6,682,585 -0.26(-0.67%)
Aug 14, 2014 37.78 38.62 37.72 38.59 12,899,291 +0.91(+2.43%)
Aug 13, 2014 37.83 38.53 37.24 37.68 27,653,878 -2.20(-5.51%)
Aug 12, 2014 40.03 40.43 39.80 39.87 8,080,619 -0.24(-0.60%)
Aug 11, 2014 40.37 40.70 39.89 40.11 6,591,244 -0.06(-0.15%)
Aug 08, 2014 39.01 40.11 38.92 40.17 6,217,981 +0.96(+2.45%)
Aug 07, 2014 39.62 39.81 39.01 39.21 4,608,646 -0.03(-0.07%)
Aug 06, 2014 38.63 39.59 38.49 39.24 7,977,431 +0.78(+2.03%)
Aug 05, 2014 38.75 38.82 38.25 38.46 5,119,428 -0.63(-1.60%)
Aug 04, 2014 38.81 39.24 38.62 39.09 4,969,275 +0.46(+1.19%)
Aug 01, 2014 38.47 38.81 38.26 38.63 3,879,780 +0.07(+0.17%)
Jul 31, 2014 38.88 39.09 38.54 38.56 3,455,621 -0.55(-1.40%)
Jul 30, 2014 38.56 39.18 38.50 39.11 4,664,282 +0.67(+1.75%)
Jul 29, 2014 38.41 38.89 38.29 38.43 3,595,615 +0.01(+0.03%)
Jul 28, 2014 38.34 38.59 38.00 38.42 3,565,952 +0.08(+0.21%)
Jul 25, 2014 38.51 38.65 38.27 38.34 2,977,136 -0.31(-0.79%)
Jul 24, 2014 38.49 38.90 38.37 38.65 3,929,265 +0.29(+0.77%)
Jul 23, 2014 37.99 38.53 37.91 38.35 2,780,596 +0.33(+0.88%)
Jul 22, 2014 37.77 38.13 37.77 38.02 4,323,014 +0.17(+0.44%)
Jul 21, 2014 38.04 38.11 37.75 37.85 3,424,909 -0.25(-0.67%)
Jul 18, 2014 37.81 38.17 37.61 38.11 4,396,468 +0.31(+0.83%)
Jul 17, 2014 37.82 38.18 37.73 37.79 3,871,092 -0.29(-0.77%)
Jul 16, 2014 38.05 38.17 37.71 38.09 5,846,018 +0.25(+0.67%)
Jul 15, 2014 38.42 38.56 37.79 37.83 8,973,748 -0.75(-1.95%)
Jul 14, 2014 39.03 39.15 38.56 38.59 4,510,951 -0.19(-0.48%)
Jul 11, 2014 39.11 39.19 38.66 38.77 4,216,145 -0.46(-1.17%)
Jul 10, 2014 39.15 39.42 39.01 39.23 4,620,258 -0.45(-1.13%)
Jul 09, 2014 39.62 39.96 39.47 39.68 4,350,965 +0.21(+0.52%)
Jul 08, 2014 39.61 39.85 39.16 39.47 5,399,615 -0.21(-0.54%)
Jul 07, 2014 39.77 39.85 39.35 39.69 4,171,871 -0.27(-0.67%)
Jul 03, 2014 39.32 39.95 39.95 39.95 3,476,020 +0.62(+1.58%)
Jul 02, 2014 39.23 39.68 39.17 39.33 4,599,872 +0.19(+0.49%)
Jul 01, 2014 38.83 39.34 38.81 39.14 3,756,527 +0.43(+1.10%)
Jun 30, 2014 39.21 39.21 38.58 38.71 4,405,272 -0.43(-1.11%)
Jun 27, 2014 38.68 39.20 38.65 39.15 3,262,849 +0.40(+1.03%)
Jun 26, 2014 38.73 38.82 38.27 38.75 3,324,819 +0.05(+0.12%)
Jun 25, 2014 38.93 39.31 38.67 38.70 4,140,433 -0.31(-0.80%)
Jun 24, 2014 39.07 39.53 38.87 39.01 5,027,083 -0.19(-0.48%)
Jun 23, 2014 38.73 39.31 38.63 39.20 3,970,334 +0.39(+1.01%)
Jun 20, 2014 38.90 39.06 38.76 38.81 4,924,835 +0.05(+0.12%)
Jun 19, 2014 38.53 38.83 38.52 38.76 3,750,067 +0.21(+0.55%)
Jun 18, 2014 38.55 38.75 38.33 38.55 2,773,549 -0.13(-0.34%)
Jun 17, 2014 38.20 38.75 38.07 38.68 3,544,018 +0.49(+1.29%)
Jun 16, 2014 38.36 38.39 38.07 38.19 3,602,365 -0.11(-0.30%)
Jun 13, 2014 38.24 38.48 38.09 38.30 3,536,384 +0.07(+0.19%)
Jun 12, 2014 38.67 38.81 38.05 38.23 4,380,346 -0.47(-1.21%)
Jun 11, 2014 39.03 39.04 38.55 38.69 3,597,006 -0.39(-0.99%)
Jun 10, 2014 39.29 39.41 39.00 39.08 2,924,720 -0.51(-1.29%)
Jun 06, 2014 39.45 39.75 39.38 39.59 3,196,202 +0.29(+0.74%)
Jun 05, 2014 39.59 39.59 38.81 39.30 6,384,834 -0.54(-1.35%)
Jun 04, 2014 39.61 40.02 39.48 39.83 3,221,168 +0.12(+0.30%)
Jun 03, 2014 39.79 39.99 39.64 39.72 4,278,584 -0.14(-0.35%)
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.