Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 38.73 38.73 36.97 37.07 1,938,958 -1.67(-4.31%)
Sep 29, 2014 37.86 38.86 37.77 38.74 2,071,104 +0.34(+0.89%)
Sep 26, 2014 37.91 38.74 37.64 38.40 1,466,956 +0.55(+1.45%)
Sep 25, 2014 38.93 38.93 37.83 37.85 1,881,128 -1.19(-3.05%)
Sep 24, 2014 38.01 39.28 37.50 39.04 2,664,339 +0.89(+2.33%)
Sep 23, 2014 37.80 39.09 37.73 38.15 2,693,159 +0.42(+1.11%)
Sep 22, 2014 38.33 38.57 37.35 37.73 3,446,858 -0.86(-2.23%)
Sep 19, 2014 39.25 39.30 38.52 38.59 2,408,442 -0.42(-1.08%)
Sep 18, 2014 39.75 40.23 38.65 39.01 4,541,541 -0.40(-1.01%)
Sep 17, 2014 39.23 39.82 38.94 39.41 2,862,597 +0.23(+0.59%)
Sep 16, 2014 38.44 39.77 38.26 39.18 2,297,201 +0.73(+1.90%)
Sep 15, 2014 38.26 38.71 37.71 38.45 1,910,368 +0.12(+0.31%)
Sep 12, 2014 39.15 39.15 38.11 38.33 1,452,317 -1.00(-2.54%)
Sep 11, 2014 38.68 39.48 38.52 39.33 2,373,723 +0.20(+0.51%)
Sep 10, 2014 39.38 39.38 38.27 39.13 2,990,119 -0.34(-0.86%)
Sep 09, 2014 39.97 40.38 39.18 39.47 1,981,167 -0.53(-1.33%)
Sep 08, 2014 41.64 41.64 39.27 40.00 3,709,107 -1.96(-4.67%)
Sep 05, 2014 41.86 42.19 41.25 41.96 2,329,607 +0.25(+0.60%)
Sep 04, 2014 42.84 43.19 41.42 41.71 3,317,583 -1.07(-2.50%)
Sep 03, 2014 43.78 44.18 42.60 42.78 3,804,921 -1.10(-2.51%)
Sep 02, 2014 44.63 44.64 43.48 43.88 1,550,201 -0.94(-2.10%)
Aug 29, 2014 43.75 44.82 44.82 44.82 2,263,200 +1.07(+2.45%)
Aug 28, 2014 44.01 44.21 43.66 43.75 1,614,293 -0.38(-0.86%)
Aug 27, 2014 44.10 44.48 43.94 44.13 989,453 -0.09(-0.20%)
Aug 26, 2014 44.06 44.77 44.02 44.22 1,463,337 +0.36(+0.82%)
Aug 25, 2014 42.63 44.44 42.40 43.86 2,462,134 +1.46(+3.44%)
Aug 22, 2014 42.26 42.56 41.73 42.40 1,628,131 -0.09(-0.21%)
Aug 21, 2014 41.82 42.65 41.56 42.49 1,103,275 +0.78(+1.87%)
Aug 20, 2014 41.98 41.99 41.51 41.71 1,419,492 -0.28(-0.67%)
Aug 19, 2014 41.71 42.61 41.53 41.99 1,469,901 +0.33(+0.79%)
Aug 18, 2014 41.36 41.73 40.91 41.66 1,173,275 +0.39(+0.94%)
Aug 15, 2014 40.66 41.38 40.47 41.27 1,965,951 +0.80(+1.98%)
Aug 14, 2014 40.52 41.65 40.33 40.47 2,531,586 +0.05(+0.12%)
Aug 13, 2014 39.79 40.49 39.58 40.42 1,449,510 +0.78(+1.97%)
Aug 12, 2014 40.10 40.56 39.24 39.64 1,796,244 -0.71(-1.76%)
Aug 11, 2014 40.90 41.08 40.27 40.35 1,710,733 -0.46(-1.13%)
Aug 08, 2014 39.99 40.85 39.99 40.81 1,417,480 +0.91(+2.28%)
Aug 07, 2014 39.87 40.14 39.51 39.90 1,581,173 +0.21(+0.53%)
Aug 06, 2014 39.86 40.83 39.65 39.69 2,403,879 -0.10(-0.25%)
Aug 05, 2014 39.90 40.06 39.13 39.79 2,479,606 -0.46(-1.14%)
Aug 04, 2014 39.29 40.45 39.19 40.25 2,475,261 +0.92(+2.34%)
Aug 01, 2014 39.96 40.09 38.80 39.33 3,585,863 -0.97(-2.41%)
Jul 31, 2014 41.26 41.26 40.30 40.30 2,711,356 -1.18(-2.84%)
Jul 30, 2014 42.70 42.90 40.47 41.48 8,544,345 -1.99(-4.58%)
Jul 29, 2014 43.81 44.14 43.43 43.47 3,767,509 -0.53(-1.20%)
Jul 28, 2014 44.64 44.92 43.72 44.00 1,965,732 -0.64(-1.43%)
Jul 25, 2014 44.73 44.84 44.05 44.64 973,227 -0.34(-0.76%)
Jul 24, 2014 45.08 45.43 44.83 44.98 910,303 +0.06(+0.13%)
Jul 23, 2014 44.90 45.05 44.42 44.92 1,500,352 +0.10(+0.22%)
Jul 22, 2014 44.71 45.00 44.40 44.82 1,919,445 +0.34(+0.76%)
Jul 21, 2014 44.00 44.63 43.81 44.48 1,165,320 +0.35(+0.79%)
Jul 18, 2014 43.33 44.32 42.54 44.13 2,448,232 +0.58(+1.33%)
Jul 17, 2014 44.06 44.60 43.39 43.55 5,654,232 +0.87(+2.04%)
Jul 16, 2014 41.82 42.78 41.77 42.68 2,096,779 +1.21(+2.92%)
Jul 15, 2014 42.12 42.40 40.96 41.47 2,315,989 -0.86(-2.03%)
Jul 14, 2014 42.20 42.87 41.76 42.33 2,461,445 +0.41(+0.98%)
Jul 11, 2014 43.12 43.15 41.57 41.92 3,323,734 -1.14(-2.65%)
Jul 10, 2014 43.22 43.54 42.61 43.06 1,718,790 -0.65(-1.49%)
Jul 09, 2014 43.52 43.80 43.05 43.71 2,049,229 +0.17(+0.39%)
Jul 08, 2014 42.95 43.76 42.73 43.54 2,380,027 +0.45(+1.04%)
Jul 07, 2014 43.50 43.66 43.03 43.09 1,190,720 -0.50(-1.15%)
Jul 03, 2014 43.13 43.59 43.59 43.59 1,233,500 -0.19(-0.43%)
Jul 02, 2014 43.97 44.24 43.37 43.78 1,648,497 -0.11(-0.25%)
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.