Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 38.44 38.46 38.17 38.29 1,705,359 -0.11(-0.28%)
Sep 29, 2014 38.03 38.45 38.03 38.40 1,799,036 +0.03(+0.09%)
Sep 26, 2014 38.38 38.63 38.19 38.37 1,473,484 -0.04(-0.11%)
Sep 25, 2014 38.83 38.83 38.34 38.41 1,534,646 -0.53(-1.37%)
Sep 24, 2014 38.66 38.97 38.53 38.94 1,455,757 +0.31(+0.80%)
Sep 23, 2014 38.55 39.02 38.53 38.63 2,539,742 -0.08(-0.19%)
Sep 22, 2014 39.25 39.37 38.70 38.71 1,671,742 -0.67(-1.69%)
Sep 19, 2014 40.00 40.18 39.37 39.38 1,744,759 -0.56(-1.40%)
Sep 18, 2014 39.85 40.06 39.85 39.93 1,797,304 +0.11(+0.27%)
Sep 17, 2014 39.96 40.05 39.70 39.83 1,284,280 +0.01(+0.02%)
Sep 16, 2014 39.79 39.99 39.58 39.82 1,707,025 +0.02(+0.06%)
Sep 15, 2014 40.19 40.19 39.72 39.79 1,609,841 -0.50(-1.24%)
Sep 12, 2014 40.32 40.35 40.01 40.29 1,197,243 -0.04(-0.10%)
Sep 11, 2014 40.04 40.35 40.04 40.33 835,302 +0.12(+0.29%)
Sep 10, 2014 40.22 40.30 39.97 40.22 868,953 +0.11(+0.27%)
Sep 09, 2014 40.16 40.37 40.03 40.11 1,428,444 -0.06(-0.15%)
Sep 08, 2014 40.28 40.34 40.02 40.17 1,335,192 -0.07(-0.17%)
Sep 05, 2014 40.11 40.35 40.00 40.23 1,339,625 +0.12(+0.29%)
Sep 04, 2014 39.93 40.21 39.93 40.12 1,099,668 +0.13(+0.33%)
Sep 03, 2014 40.21 40.23 39.93 39.98 1,209,751 -0.02(-0.06%)
Sep 02, 2014 40.12 40.24 39.86 40.01 1,057,859 +0.05(+0.12%)
Aug 29, 2014 39.85 39.96 39.96 39.96 958,396 +0.23(+0.59%)
Aug 28, 2014 39.58 39.78 39.58 39.73 1,476,160 +0.00(+0.00%)
Aug 27, 2014 40.13 40.23 39.73 39.73 1,301,033 -0.22(-0.56%)
Aug 26, 2014 40.23 40.33 39.84 39.95 1,316,159 -0.35(-0.87%)
Aug 25, 2014 40.20 40.35 40.05 40.30 1,078,936 +0.33(+0.83%)
Aug 22, 2014 40.08 40.13 39.85 39.97 2,727,287 -0.02(-0.04%)
Aug 21, 2014 40.20 40.26 39.60 39.98 2,223,146 -0.35(-0.87%)
Aug 20, 2014 40.52 40.52 40.16 40.33 799,250 -0.15(-0.37%)
Aug 19, 2014 40.54 40.67 40.38 40.48 741,316 -0.01(-0.02%)
Aug 18, 2014 40.45 40.63 40.37 40.49 1,082,356 +0.20(+0.50%)
Aug 15, 2014 40.67 40.73 40.18 40.29 970,693 -0.20(-0.49%)
Aug 14, 2014 40.42 40.93 40.33 40.49 818,562 +0.10(+0.25%)
Aug 13, 2014 40.50 40.61 40.28 40.39 606,371 -0.02(-0.04%)
Aug 12, 2014 40.28 40.44 40.17 40.41 1,231,075 +0.09(+0.23%)
Aug 11, 2014 40.44 40.52 40.23 40.32 769,638 -0.03(-0.08%)
Aug 08, 2014 40.30 40.47 40.07 40.35 913,780 +0.11(+0.27%)
Aug 07, 2014 40.53 40.61 39.99 40.24 1,587,667 -0.22(-0.53%)
Aug 06, 2014 40.03 40.60 40.00 40.46 1,198,734 +0.25(+0.62%)
Aug 05, 2014 40.42 40.66 39.99 40.21 1,442,460 -0.37(-0.92%)
Aug 04, 2014 40.64 40.77 40.41 40.58 1,617,265 +0.09(+0.23%)
Aug 01, 2014 40.66 40.86 40.33 40.49 2,038,081 -0.30(-0.73%)
Jul 31, 2014 40.21 41.12 40.21 40.79 2,087,740 -0.52(-1.25%)
Jul 30, 2014 41.22 41.45 41.20 41.31 2,148,310 +0.16(+0.38%)
Jul 29, 2014 41.34 41.49 41.08 41.15 2,304,125 -0.08(-0.20%)
Jul 28, 2014 41.65 41.72 41.03 41.23 2,165,348 +0.42(+1.02%)
Jul 25, 2014 40.52 40.89 40.43 40.82 2,779,310 +0.24(+0.59%)
Jul 24, 2014 40.45 40.77 40.36 40.57 4,680,814 +0.32(+0.78%)
Jul 23, 2014 40.47 40.70 40.26 40.26 5,099,587 -0.20(-0.49%)
Jul 22, 2014 40.07 41.46 40.02 40.46 10,735,616 +3.95(+10.83%)
Jul 21, 2014 36.25 36.55 36.10 36.50 1,694,302 +0.17(+0.48%)
Jul 18, 2014 36.19 36.36 36.16 36.33 1,528,360 +0.20(+0.55%)
Jul 17, 2014 36.64 36.77 36.05 36.13 1,491,001 -0.60(-1.63%)
Jul 16, 2014 37.19 37.19 36.63 36.73 1,326,120 -0.17(-0.45%)
Jul 15, 2014 36.31 36.94 36.31 36.90 1,481,156 +0.72(+2.00%)
Jul 14, 2014 36.69 36.91 36.06 36.17 2,011,642 -0.44(-1.20%)
Jul 11, 2014 36.77 36.90 36.45 36.61 1,083,037 -0.35(-0.94%)
Jul 10, 2014 36.55 37.04 36.40 36.96 1,006,244 -0.51(-1.35%)
Jul 09, 2014 37.68 38.04 37.24 37.47 891,230 -0.15(-0.40%)
Jul 08, 2014 37.73 37.80 37.32 37.62 1,318,476 -0.20(-0.53%)
Jul 07, 2014 38.39 38.39 37.68 37.82 1,323,357 -0.56(-1.45%)
Jul 03, 2014 38.17 38.37 38.37 38.37 653,749 +0.32(+0.83%)
Jul 02, 2014 38.33 38.51 37.98 38.06 1,171,286 -0.15(-0.39%)
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.