Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 42.92 42.70 42.70 42.70 8,046,692 +0.08(+0.18%)
Aug 28, 2014 42.54 42.78 42.51 42.62 7,378,524 -0.20(-0.46%)
Aug 27, 2014 42.90 43.03 42.70 42.82 9,217,291 +0.06(+0.13%)
Aug 26, 2014 42.39 42.90 42.38 42.76 12,980,699 +0.33(+0.79%)
Aug 25, 2014 42.15 42.53 42.09 42.43 7,279,485 +0.40(+0.95%)
Aug 22, 2014 41.94 42.17 41.87 42.03 7,303,038 +0.23(+0.54%)
Aug 21, 2014 42.19 42.37 41.76 41.80 10,765,082 -0.45(-1.06%)
Aug 20, 2014 41.68 42.31 41.64 42.25 9,908,675 +0.40(+0.97%)
Aug 19, 2014 41.80 41.87 41.44 41.85 10,466,967 +0.35(+0.84%)
Aug 18, 2014 41.77 41.82 41.45 41.50 13,295,036 -0.13(-0.32%)
Aug 15, 2014 41.77 41.90 41.23 41.63 12,736,009 -0.12(-0.29%)
Aug 14, 2014 41.23 41.76 41.20 41.75 11,167,068 +0.66(+1.61%)
Aug 13, 2014 40.77 41.12 40.60 41.09 15,021,806 +0.58(+1.44%)
Aug 12, 2014 40.17 40.59 40.15 40.51 9,981,669 +0.26(+0.65%)
Aug 11, 2014 40.28 40.52 40.11 40.25 7,754,538 +0.08(+0.19%)
Aug 08, 2014 39.69 40.21 39.48 40.17 9,969,386 +0.65(+1.64%)
Aug 07, 2014 39.93 40.18 39.47 39.52 10,157,910 -0.21(-0.52%)
Aug 06, 2014 39.69 39.88 39.58 39.73 17,281,804 -0.07(-0.18%)
Aug 05, 2014 40.29 40.47 39.65 39.80 12,710,566 -0.73(-1.81%)
Aug 04, 2014 40.45 40.68 40.03 40.53 12,031,495 +0.18(+0.46%)
Aug 01, 2014 40.19 40.57 39.98 40.35 14,276,444 +0.04(+0.11%)
Jul 31, 2014 41.03 41.25 40.29 40.30 14,190,956 -0.95(-2.31%)
Jul 30, 2014 41.61 41.80 40.92 41.26 11,335,305 -0.36(-0.85%)
Jul 29, 2014 41.78 42.11 41.30 41.61 14,539,748 +0.43(+1.05%)
Jul 28, 2014 41.32 41.44 41.09 41.18 12,108,240 -0.13(-0.31%)
Jul 25, 2014 41.29 41.45 41.14 41.31 7,790,066 -0.04(-0.10%)
Jul 24, 2014 41.43 41.55 41.14 41.35 14,168,358 +0.07(+0.17%)
Jul 23, 2014 41.41 41.55 41.23 41.28 8,856,471 -0.23(-0.55%)
Jul 22, 2014 41.29 41.82 41.29 41.50 9,163,629 +0.31(+0.74%)
Jul 21, 2014 41.12 41.33 40.99 41.20 9,989,228 -0.24(-0.58%)
Jul 18, 2014 41.14 41.50 40.93 41.44 10,464,475 +0.53(+1.28%)
Jul 17, 2014 41.11 41.37 40.89 40.91 9,361,115 -0.39(-0.95%)
Jul 16, 2014 41.16 41.35 41.01 41.31 9,580,009 +0.17(+0.41%)
Jul 15, 2014 41.29 41.48 40.84 41.14 14,300,186 -0.19(-0.46%)
Jul 14, 2014 41.64 41.67 41.24 41.33 11,773,532 -0.18(-0.44%)
Jul 11, 2014 41.66 41.72 41.31 41.51 8,597,193 -0.10(-0.24%)
Jul 10, 2014 41.40 41.75 41.01 41.61 7,860,738 +0.02(+0.05%)
Jul 09, 2014 41.52 41.71 41.33 41.59 9,768,339 +0.27(+0.65%)
Jul 08, 2014 41.67 41.67 41.14 41.32 11,628,017 -0.25(-0.60%)
Jul 07, 2014 41.85 42.37 41.55 41.57 13,057,538 -0.48(-1.15%)
Jul 03, 2014 42.19 42.05 42.05 42.05 7,348,846 +0.11(+0.25%)
Jul 02, 2014 41.53 41.98 41.46 41.94 9,756,001 +0.38(+0.92%)
Jul 01, 2014 40.99 41.65 40.83 41.56 12,422,412 +0.47(+1.14%)
Jun 30, 2014 40.92 41.34 40.87 41.09 12,297,148 +0.23(+0.56%)
Jun 27, 2014 41.46 41.57 40.83 40.87 24,335,866 -0.71(-1.71%)
Jun 26, 2014 41.74 41.75 41.38 41.58 10,190,102 -0.23(-0.56%)
Jun 25, 2014 41.01 42.14 41.00 41.81 18,687,532 +0.67(+1.62%)
Jun 24, 2014 41.47 41.74 41.11 41.14 11,485,133 -0.41(-0.99%)
Jun 23, 2014 41.77 41.90 41.49 41.55 9,771,919 -0.30(-0.71%)
Jun 20, 2014 41.63 42.11 41.51 41.85 20,297,686 +0.44(+1.06%)
Jun 19, 2014 41.50 41.50 41.27 41.41 8,461,416 -0.08(-0.19%)
Jun 18, 2014 41.22 41.52 41.06 41.49 11,032,434 +0.25(+0.60%)
Jun 17, 2014 41.16 41.35 41.04 41.24 8,822,262 -0.01(-0.02%)
Jun 16, 2014 41.24 41.47 41.01 41.25 10,825,848 -0.12(-0.29%)
Jun 13, 2014 41.28 41.66 41.18 41.37 11,823,427 -0.04(-0.10%)
Jun 12, 2014 41.40 41.71 41.24 41.41 13,463,913 -0.06(-0.15%)
Jun 11, 2014 41.27 41.63 41.19 41.48 16,585,105 +0.23(+0.55%)
Jun 10, 2014 40.85 41.26 40.85 41.25 10,817,398 +0.45(+1.11%)
Jun 06, 2014 41.05 41.09 40.79 40.80 9,504,641 -0.18(-0.43%)
Jun 05, 2014 40.88 41.24 40.71 40.98 10,833,778 +0.12(+0.29%)
Jun 04, 2014 40.75 40.91 40.56 40.86 9,748,628 +0.01(+0.03%)
Jun 03, 2014 40.57 40.88 40.46 40.84 10,035,933 -0.01(-0.03%)
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.