Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 40.82 41.49 40.67 41.40 12,472,322 +0.47(+1.14%)
Jun 30, 2014 40.76 41.18 40.70 40.93 12,346,555 +0.23(+0.56%)
Jun 27, 2014 41.30 41.40 40.66 40.70 24,433,642 -0.71(-1.71%)
Jun 26, 2014 41.57 41.58 41.21 41.41 10,231,043 -0.23(-0.56%)
Jun 25, 2014 40.84 41.97 40.84 41.64 18,762,614 +0.67(+1.62%)
Jun 24, 2014 41.30 41.57 40.95 40.98 11,531,277 -0.41(-0.99%)
Jun 23, 2014 41.61 41.73 41.32 41.39 9,811,180 -0.30(-0.71%)
Jun 20, 2014 41.47 41.94 41.35 41.69 20,379,238 +0.44(+1.06%)
Jun 19, 2014 41.33 41.33 41.10 41.25 8,495,412 -0.08(-0.19%)
Jun 18, 2014 41.06 41.35 40.90 41.32 11,076,760 +0.25(+0.60%)
Jun 17, 2014 41.00 41.19 40.88 41.08 8,857,707 -0.01(-0.02%)
Jun 16, 2014 41.08 41.30 40.84 41.08 10,869,344 -0.12(-0.29%)
Jun 13, 2014 41.11 41.49 41.02 41.20 11,870,930 -0.04(-0.10%)
Jun 12, 2014 41.23 41.54 41.08 41.25 13,518,007 -0.05(-0.12%)
Jun 11, 2014 41.09 41.45 41.01 41.30 16,657,487 +0.22(+0.55%)
Jun 10, 2014 40.67 41.08 40.67 41.07 10,864,608 +0.45(+1.11%)
Jun 06, 2014 40.87 40.91 40.61 40.62 9,546,121 -0.18(-0.43%)
Jun 05, 2014 40.71 41.06 40.53 40.80 10,881,060 +0.12(+0.29%)
Jun 04, 2014 40.57 40.73 40.38 40.68 9,791,174 +0.01(+0.03%)
Jun 03, 2014 40.39 40.70 40.28 40.66 10,079,732 -0.01(-0.03%)
Jun 02, 2014 40.66 40.87 40.36 40.68 9,150,505 +0.05(+0.12%)
May 30, 2014 40.39 40.92 40.39 40.63 16,402,849 +0.11(+0.28%)
May 29, 2014 39.96 40.58 39.74 40.52 12,109,822 +0.91(+2.31%)
May 28, 2014 39.82 39.84 39.60 39.60 9,744,486 -0.20(-0.51%)
May 27, 2014 39.98 40.05 39.65 39.81 10,398,512 -0.08(-0.21%)
May 23, 2014 39.77 39.89 39.89 39.89 8,620,130 +0.20(+0.51%)
May 22, 2014 39.60 39.87 39.35 39.69 7,182,106 -0.04(-0.10%)
May 21, 2014 39.46 39.76 39.41 39.73 9,483,613 +0.41(+1.04%)
May 20, 2014 39.48 39.51 39.13 39.32 11,187,319 -0.25(-0.62%)
May 19, 2014 39.14 39.58 39.06 39.57 10,708,291 +0.34(+0.86%)
May 16, 2014 39.08 39.51 39.08 39.23 12,905,302 -0.01(-0.04%)
May 15, 2014 39.19 39.74 38.98 39.25 12,700,400 -0.34(-0.85%)
May 14, 2014 39.06 39.72 39.06 39.58 11,104,433 +0.44(+1.11%)
May 13, 2014 38.84 39.37 38.76 39.15 12,759,066 +0.32(+0.83%)
May 12, 2014 39.06 39.06 38.51 38.82 11,510,076 +0.06(+0.14%)
May 09, 2014 38.69 39.12 38.20 38.77 17,637,724 +0.27(+0.69%)
May 08, 2014 39.01 39.15 38.42 38.50 20,464,294 -0.71(-1.81%)
May 07, 2014 39.46 39.90 38.99 39.21 32,615,032 -0.89(-2.22%)
May 06, 2014 41.25 41.27 40.05 40.10 19,295,680 -1.07(-2.59%)
May 05, 2014 40.80 41.20 40.55 41.17 11,585,126 +0.29(+0.70%)
May 02, 2014 41.76 41.80 40.69 40.88 17,202,612 -0.98(-2.35%)
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.