Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 42.33 42.74 42.22 42.25 12,974,849 -0.09(-0.22%)
Sep 29, 2014 42.07 42.56 41.91 42.34 12,237,550 +0.01(+0.03%)
Sep 26, 2014 42.56 42.61 41.73 42.32 15,135,532 -0.18(-0.42%)
Sep 25, 2014 42.96 43.11 42.50 42.50 12,208,581 -0.51(-1.19%)
Sep 24, 2014 42.98 43.14 42.92 43.02 16,091,324 +0.06(+0.13%)
Sep 23, 2014 42.87 43.28 42.54 42.96 11,251,674 -0.21(-0.50%)
Sep 22, 2014 43.02 43.45 43.01 43.17 13,082,340 +0.06(+0.15%)
Sep 19, 2014 43.29 43.39 43.11 43.11 20,325,608 +0.13(+0.30%)
Sep 18, 2014 42.85 43.00 42.63 42.98 11,231,554 +0.31(+0.72%)
Sep 17, 2014 42.42 42.77 42.25 42.67 14,412,735 -0.08(-0.18%)
Sep 16, 2014 42.41 42.80 42.25 42.75 12,692,642 +0.33(+0.79%)
Sep 15, 2014 42.51 42.75 42.40 42.42 10,860,085 -0.02(-0.05%)
Sep 12, 2014 42.67 42.85 42.23 42.44 9,857,780 -0.39(-0.92%)
Sep 11, 2014 42.91 43.07 42.62 42.83 10,927,039 -0.16(-0.36%)
Sep 10, 2014 42.92 43.06 42.70 42.99 13,027,041 +0.14(+0.33%)
Sep 09, 2014 43.04 43.18 42.78 42.85 10,531,582 -0.35(-0.80%)
Sep 08, 2014 43.31 43.39 43.04 43.19 11,902,355 -0.09(-0.21%)
Sep 05, 2014 42.75 43.28 42.74 43.28 15,186,397 +0.78(+1.83%)
Sep 04, 2014 42.85 43.14 42.39 42.51 15,280,436 -0.28(-0.66%)
Sep 03, 2014 42.30 43.06 42.49 42.79 12,857,083 +0.49(+1.15%)
Sep 02, 2014 42.26 42.45 42.22 42.30 8,557,710 -0.23(-0.53%)
Aug 29, 2014 42.75 42.53 42.53 42.53 8,079,021 +0.08(+0.18%)
Aug 28, 2014 42.37 42.61 42.34 42.45 7,408,169 -0.20(-0.46%)
Aug 27, 2014 42.73 42.86 42.53 42.65 9,254,324 +0.06(+0.13%)
Aug 26, 2014 42.22 42.73 42.21 42.59 13,032,852 +0.33(+0.79%)
Aug 25, 2014 41.98 42.36 41.92 42.26 7,308,732 +0.40(+0.95%)
Aug 22, 2014 41.77 42.00 41.71 41.86 7,332,379 +0.23(+0.54%)
Aug 21, 2014 42.02 42.20 41.59 41.64 10,808,333 -0.45(-1.06%)
Aug 20, 2014 41.52 42.15 41.47 42.08 9,948,485 +0.40(+0.97%)
Aug 19, 2014 41.64 41.71 41.27 41.68 10,509,020 +0.35(+0.84%)
Aug 18, 2014 41.60 41.65 41.28 41.33 13,348,452 -0.13(-0.32%)
Aug 15, 2014 41.60 41.73 41.06 41.47 12,787,179 -0.12(-0.29%)
Aug 14, 2014 41.07 41.59 41.03 41.59 11,211,934 +0.66(+1.61%)
Aug 13, 2014 40.60 40.96 40.44 40.93 15,082,159 +0.58(+1.44%)
Aug 12, 2014 40.01 40.43 39.99 40.35 10,021,773 +0.26(+0.65%)
Aug 11, 2014 40.11 40.36 39.94 40.09 7,785,694 +0.08(+0.19%)
Aug 08, 2014 39.53 40.05 39.32 40.01 10,009,441 +0.64(+1.64%)
Aug 07, 2014 39.77 40.02 39.31 39.36 10,198,722 -0.21(-0.52%)
Aug 06, 2014 39.53 39.72 39.42 39.57 17,351,238 -0.07(-0.18%)
Aug 05, 2014 40.13 40.31 39.49 39.64 12,761,634 -0.73(-1.81%)
Aug 04, 2014 40.29 40.52 39.87 40.37 12,079,834 +0.18(+0.46%)
Aug 01, 2014 40.03 40.41 39.82 40.19 14,333,803 +0.04(+0.11%)
Jul 31, 2014 40.86 41.08 40.13 40.14 14,247,971 -0.95(-2.31%)
Jul 30, 2014 41.44 41.64 40.75 41.09 11,380,847 -0.35(-0.85%)
Jul 29, 2014 41.61 41.94 41.13 41.44 14,598,164 +0.43(+1.05%)
Jul 28, 2014 41.15 41.27 40.93 41.01 12,156,887 -0.13(-0.31%)
Jul 25, 2014 41.13 41.29 40.98 41.14 7,821,364 -0.04(-0.10%)
Jul 24, 2014 41.26 41.39 40.97 41.18 14,225,282 +0.07(+0.17%)
Jul 23, 2014 41.25 41.39 41.07 41.11 8,892,054 -0.23(-0.55%)
Jul 22, 2014 41.13 41.66 41.13 41.34 9,200,446 +0.30(+0.74%)
Jul 21, 2014 40.96 41.17 40.83 41.03 10,029,362 -0.24(-0.58%)
Jul 18, 2014 40.98 41.34 40.77 41.27 10,506,519 +0.52(+1.28%)
Jul 17, 2014 40.94 41.20 40.73 40.75 9,398,725 -0.39(-0.95%)
Jul 16, 2014 40.99 41.18 40.84 41.14 9,618,499 +0.17(+0.41%)
Jul 15, 2014 41.13 41.32 40.67 40.97 14,357,640 -0.19(-0.46%)
Jul 14, 2014 41.47 41.51 41.07 41.16 11,820,834 -0.18(-0.44%)
Jul 11, 2014 41.49 41.56 41.14 41.35 8,631,734 -0.10(-0.24%)
Jul 10, 2014 41.23 41.58 40.84 41.44 7,892,321 +0.02(+0.05%)
Jul 09, 2014 41.35 41.54 41.16 41.42 9,807,585 +0.27(+0.65%)
Jul 08, 2014 41.50 41.51 40.97 41.15 11,674,736 -0.25(-0.60%)
Jul 07, 2014 41.68 42.20 41.38 41.40 13,109,999 -0.48(-1.15%)
Jul 03, 2014 42.02 41.88 41.88 41.88 7,378,372 +0.11(+0.25%)
Jul 02, 2014 41.37 41.81 41.30 41.78 9,795,198 +0.38(+0.92%)
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.