Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 42.77 42.55 42.55 42.55 8,075,197 +0.08(+0.18%)
Aug 28, 2014 42.39 42.63 42.36 42.47 7,404,662 -0.20(-0.46%)
Aug 27, 2014 42.75 42.88 42.55 42.67 9,249,944 +0.06(+0.13%)
Aug 26, 2014 42.24 42.75 42.23 42.61 13,026,683 +0.33(+0.79%)
Aug 25, 2014 42.00 42.38 41.94 42.28 7,305,273 +0.40(+0.95%)
Aug 22, 2014 41.79 42.02 41.73 41.88 7,328,909 +0.23(+0.54%)
Aug 21, 2014 42.04 42.22 41.61 41.66 10,803,217 -0.45(-1.06%)
Aug 20, 2014 41.53 42.16 41.49 42.10 9,943,776 +0.40(+0.97%)
Aug 19, 2014 41.66 41.73 41.29 41.70 10,504,046 +0.35(+0.84%)
Aug 18, 2014 41.62 41.67 41.30 41.35 13,342,134 -0.13(-0.32%)
Aug 15, 2014 41.62 41.75 41.08 41.49 12,781,126 -0.12(-0.29%)
Aug 14, 2014 41.09 41.61 41.05 41.61 11,206,627 +0.66(+1.61%)
Aug 13, 2014 40.62 40.98 40.46 40.95 15,075,020 +0.58(+1.44%)
Aug 12, 2014 40.03 40.44 40.01 40.37 10,017,029 +0.26(+0.65%)
Aug 11, 2014 40.13 40.38 39.96 40.11 7,782,009 +0.08(+0.19%)
Aug 08, 2014 39.55 40.07 39.34 40.03 10,004,703 +0.64(+1.64%)
Aug 07, 2014 39.79 40.03 39.33 39.38 10,193,894 -0.21(-0.52%)
Aug 06, 2014 39.55 39.74 39.44 39.59 17,343,026 -0.07(-0.18%)
Aug 05, 2014 40.15 40.32 39.51 39.66 12,755,593 -0.73(-1.80%)
Aug 04, 2014 40.31 40.54 39.89 40.39 12,074,117 +0.18(+0.46%)
Aug 01, 2014 40.05 40.43 39.84 40.20 14,327,019 +0.04(+0.11%)
Jul 31, 2014 40.88 41.10 40.15 40.16 14,241,227 -0.95(-2.31%)
Jul 30, 2014 41.46 41.66 40.77 41.11 11,375,460 -0.35(-0.85%)
Jul 29, 2014 41.63 41.96 41.15 41.46 14,591,255 +0.43(+1.05%)
Jul 28, 2014 41.17 41.29 40.95 41.03 12,151,133 -0.13(-0.31%)
Jul 25, 2014 41.15 41.31 41.00 41.16 7,817,662 -0.04(-0.10%)
Jul 24, 2014 41.28 41.41 40.99 41.20 14,218,549 +0.07(+0.17%)
Jul 23, 2014 41.27 41.41 41.09 41.13 8,887,845 -0.23(-0.55%)
Jul 22, 2014 41.15 41.68 41.15 41.36 9,196,091 +0.30(+0.74%)
Jul 21, 2014 40.98 41.19 40.85 41.05 10,024,615 -0.24(-0.58%)
Jul 18, 2014 41.00 41.36 40.78 41.29 10,501,545 +0.52(+1.28%)
Jul 17, 2014 40.96 41.22 40.75 40.77 9,394,276 -0.39(-0.95%)
Jul 16, 2014 41.01 41.20 40.86 41.16 9,613,946 +0.17(+0.41%)
Jul 15, 2014 41.15 41.34 40.69 40.99 14,350,844 -0.19(-0.46%)
Jul 14, 2014 41.49 41.53 41.09 41.18 11,815,239 -0.18(-0.44%)
Jul 11, 2014 41.51 41.58 41.16 41.37 8,627,648 -0.10(-0.24%)
Jul 10, 2014 41.25 41.60 40.86 41.46 7,888,585 +0.02(+0.05%)
Jul 09, 2014 41.37 41.56 41.18 41.44 9,802,943 +0.27(+0.65%)
Jul 08, 2014 41.52 41.53 40.99 41.17 11,669,209 -0.25(-0.60%)
Jul 07, 2014 41.70 42.22 41.40 41.42 13,103,794 -0.48(-1.15%)
Jul 03, 2014 42.04 41.90 41.90 41.90 7,374,879 +0.11(+0.25%)
Jul 02, 2014 41.39 41.83 41.32 41.80 9,790,561 +0.38(+0.92%)
Jul 01, 2014 40.84 41.51 40.69 41.41 12,466,419 +0.47(+1.14%)
Jun 30, 2014 40.78 41.20 40.72 40.95 12,340,710 +0.23(+0.56%)
Jun 27, 2014 41.32 41.42 40.68 40.72 24,422,076 -0.71(-1.71%)
Jun 26, 2014 41.59 41.60 41.23 41.43 10,226,201 -0.23(-0.56%)
Jun 25, 2014 40.86 41.99 40.86 41.66 18,753,732 +0.67(+1.62%)
Jun 24, 2014 41.32 41.59 40.97 41.00 11,525,819 -0.41(-0.99%)
Jun 23, 2014 41.63 41.75 41.34 41.41 9,806,536 -0.30(-0.71%)
Jun 20, 2014 41.49 41.96 41.37 41.70 20,369,590 +0.44(+1.06%)
Jun 19, 2014 41.35 41.35 41.12 41.27 8,491,391 -0.08(-0.19%)
Jun 18, 2014 41.07 41.37 40.92 41.34 11,071,517 +0.25(+0.60%)
Jun 17, 2014 41.02 41.21 40.90 41.10 8,853,515 -0.01(-0.02%)
Jun 16, 2014 41.10 41.32 40.86 41.10 10,864,199 -0.12(-0.29%)
Jun 13, 2014 41.13 41.51 41.04 41.22 11,865,311 -0.04(-0.10%)
Jun 12, 2014 41.25 41.56 41.10 41.27 13,511,608 -0.05(-0.12%)
Jun 11, 2014 41.11 41.47 41.03 41.32 16,649,605 +0.22(+0.55%)
Jun 10, 2014 40.69 41.10 40.69 41.09 10,859,468 +0.45(+1.11%)
Jun 06, 2014 40.89 40.93 40.63 40.64 9,541,605 -0.18(-0.43%)
Jun 05, 2014 40.73 41.08 40.55 40.82 10,875,911 +0.12(+0.29%)
Jun 04, 2014 40.59 40.75 40.40 40.70 9,786,541 +0.01(+0.03%)
Jun 03, 2014 40.41 40.72 40.30 40.68 10,074,963 -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.