Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 38.62 38.62 38.06 38.06 226,231 -0.84(-2.16%)
Jul 30, 2014 39.02 39.12 38.76 38.90 52,233 -0.03(-0.08%)
Jul 29, 2014 39.18 39.23 38.92 38.93 92,852 -0.21(-0.54%)
Jul 28, 2014 39.21 39.21 38.93 39.14 79,253 -0.05(-0.13%)
Jul 25, 2014 39.26 39.31 39.12 39.19 102,296 -0.16(-0.41%)
Jul 24, 2014 39.41 39.47 39.33 39.35 78,630 +0.04(+0.10%)
Jul 23, 2014 39.34 39.43 39.28 39.31 64,997 +0.04(+0.10%)
Jul 22, 2014 39.27 39.35 39.17 39.27 87,484 +0.17(+0.43%)
Jul 21, 2014 39.15 39.17 38.95 39.10 74,946 -0.08(-0.20%)
Jul 18, 2014 38.86 39.23 38.83 39.18 138,213 +0.47(+1.21%)
Jul 17, 2014 39.00 39.27 38.67 38.71 183,075 -0.42(-1.07%)
Jul 16, 2014 39.26 39.29 39.03 39.13 147,959 +0.01(+0.03%)
Jul 15, 2014 39.35 39.41 38.95 39.12 115,714 -0.12(-0.31%)
Jul 14, 2014 39.22 39.32 39.21 39.24 105,547 +0.24(+0.60%)
Jul 11, 2014 38.98 39.04 38.85 39.01 125,380 +0.05(+0.14%)
Jul 10, 2014 38.75 39.07 38.58 38.95 283,502 -0.21(-0.54%)
Jul 09, 2014 38.95 39.17 38.95 39.16 87,653 +0.26(+0.67%)
Jul 08, 2014 39.17 39.17 38.75 38.90 95,768 -0.24(-0.61%)
Jul 07, 2014 39.33 39.33 39.09 39.14 166,200 -0.27(-0.69%)
Jul 03, 2014 39.29 39.41 39.41 39.41 53,800 +0.21(+0.54%)
Jul 02, 2014 39.40 39.43 39.16 39.20 100,128 -0.19(-0.48%)
Jul 01, 2014 39.15 39.50 39.15 39.39 75,308 +0.38(+0.97%)
Jun 30, 2014 38.90 39.03 38.87 39.01 75,258 +0.11(+0.28%)
Jun 27, 2014 38.85 38.90 38.72 38.90 74,586 +0.09(+0.23%)
Jun 26, 2014 38.90 38.90 38.53 38.81 71,341 -0.06(-0.15%)
Jun 25, 2014 38.53 38.91 38.53 38.87 97,776 +0.34(+0.88%)
Jun 24, 2014 38.88 39.06 38.51 38.53 134,360 -0.37(-0.95%)
Jun 23, 2014 39.00 39.00 38.85 38.90 91,810 -0.09(-0.23%)
Jun 20, 2014 38.97 39.00 38.89 38.99 85,887 +0.13(+0.33%)
Jun 19, 2014 38.88 38.93 38.71 38.86 166,557 -0.02(-0.05%)
Jun 18, 2014 38.70 38.89 38.53 38.88 201,547 +0.20(+0.52%)
Jun 17, 2014 38.54 38.77 38.46 38.68 101,501 +0.11(+0.29%)
Jun 16, 2014 38.43 38.67 38.39 38.57 192,886 +0.07(+0.18%)
Jun 13, 2014 38.52 38.55 38.30 38.50 147,813 +0.01(+0.02%)
Jun 12, 2014 38.84 38.88 38.38 38.49 377,070 -0.32(-0.82%)
Jun 11, 2014 38.65 38.85 38.65 38.81 129,151 -0.07(-0.18%)
Jun 10, 2014 38.98 39.00 38.73 38.88 136,468 -0.20(-0.51%)
Jun 06, 2014 38.96 39.09 38.90 39.08 232,667 +0.20(+0.51%)
Jun 05, 2014 38.69 38.94 38.51 38.88 108,990 +0.23(+0.60%)
Jun 04, 2014 38.48 38.68 38.34 38.65 156,450 +0.16(+0.42%)
Jun 03, 2014 38.46 38.53 38.35 38.49 84,020 -0.03(-0.08%)
Jun 02, 2014 38.44 38.52 38.11 38.52 125,103 +0.16(+0.42%)
May 30, 2014 38.36 38.42 38.20 38.36 222,868 -0.01(-0.03%)
May 29, 2014 38.19 38.37 38.10 38.37 181,329 +0.27(+0.71%)
May 28, 2014 38.21 38.23 38.03 38.10 235,243 -0.06(-0.16%)
May 27, 2014 37.87 38.17 37.87 38.16 162,744 +0.42(+1.11%)
May 23, 2014 37.46 37.74 37.74 37.74 87,300 +0.22(+0.59%)
May 22, 2014 37.19 37.59 37.18 37.52 120,573 +0.34(+0.91%)
May 21, 2014 36.98 37.21 36.94 37.18 106,355 +0.35(+0.95%)
May 20, 2014 37.15 37.15 36.69 36.83 146,955 -0.35(-0.94%)
May 19, 2014 36.82 37.24 36.80 37.18 94,748 +0.30(+0.81%)
May 16, 2014 36.76 36.88 36.48 36.88 239,512 +0.20(+0.55%)
May 15, 2014 36.96 36.96 36.33 36.68 269,020 -0.40(-1.08%)
May 14, 2014 37.25 37.33 37.01 37.08 177,938 -0.16(-0.43%)
May 13, 2014 37.33 37.50 37.24 37.24 141,513 -0.09(-0.24%)
May 12, 2014 36.80 37.35 36.80 37.33 191,884 +0.61(+1.66%)
May 09, 2014 36.55 36.72 36.34 36.72 174,166 +0.07(+0.19%)
May 08, 2014 36.72 37.20 36.58 36.65 129,501 -0.19(-0.52%)
May 07, 2014 36.94 37.01 36.42 36.84 262,628 -0.03(-0.08%)
May 06, 2014 37.23 37.27 36.86 36.87 129,353 -0.43(-1.15%)
May 05, 2014 36.92 37.34 36.77 37.30 300,856 +0.24(+0.65%)
May 02, 2014 37.06 37.20 36.90 37.06 198,437 +0.08(+0.22%)
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.