Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 38.41 38.45 38.25 38.25 13,222,727 -0.38(-0.98%)
Jul 30, 2014 38.77 38.81 38.49 38.62 8,663,779 -0.15(-0.39%)
Jul 29, 2014 38.81 38.86 38.76 38.77 4,654,451 -0.02(-0.05%)
Jul 28, 2014 38.86 38.87 38.76 38.79 4,857,364 -0.05(-0.12%)
Jul 25, 2014 38.94 38.95 38.83 38.84 3,130,152 -0.10(-0.27%)
Jul 24, 2014 38.94 38.97 38.92 38.94 5,605,318 +0.01(+0.02%)
Jul 23, 2014 38.82 38.94 38.82 38.93 4,243,763 +0.12(+0.32%)
Jul 22, 2014 38.75 38.85 38.75 38.81 3,296,942 +0.06(+0.15%)
Jul 21, 2014 38.80 38.83 38.72 38.75 5,225,227 -0.05(-0.12%)
Jul 18, 2014 38.77 38.87 38.73 38.80 3,453,132 +0.13(+0.34%)
Jul 17, 2014 38.92 38.93 38.67 38.67 7,666,823 -0.29(-0.75%)
Jul 16, 2014 39.04 39.05 38.93 38.96 3,518,238 -0.07(-0.17%)
Jul 15, 2014 39.05 39.09 39.00 39.03 2,658,180 -0.04(-0.10%)
Jul 14, 2014 39.08 39.09 39.06 39.07 1,923,994 +0.03(+0.07%)
Jul 11, 2014 39.04 39.08 39.01 39.04 2,896,265 +0.03(+0.07%)
Jul 10, 2014 39.13 39.13 39.00 39.01 7,769,466 -0.15(-0.39%)
Jul 09, 2014 39.19 39.22 39.14 39.16 5,028,875 -0.01(-0.03%)
Jul 08, 2014 39.21 39.24 39.17 39.17 2,761,666 -0.01(-0.02%)
Jul 07, 2014 39.21 39.24 39.17 39.18 2,352,862 -0.04(-0.10%)
Jul 03, 2014 39.22 39.22 39.22 39.22 1,680,186 +0.01(+0.02%)
Jul 02, 2014 39.22 39.25 39.20 39.21 3,781,052 +0.00(+0.00%)
Jul 01, 2014 39.22 39.25 39.20 39.21 3,293,186 +0.40(+1.02%)
Jun 30, 2014 38.80 38.86 38.78 38.81 7,333,668 -0.01(-0.04%)
Jun 27, 2014 38.80 38.83 38.78 38.83 1,342,642 +0.00(+0.01%)
Jun 26, 2014 38.83 38.84 38.79 38.82 3,412,554 -0.02(-0.05%)
Jun 25, 2014 38.82 38.89 38.82 38.84 2,138,788 -0.04(-0.10%)
Jun 24, 2014 38.86 38.89 38.83 38.88 3,421,623 +0.02(+0.05%)
Jun 23, 2014 38.84 38.87 38.82 38.86 1,810,335 +0.02(+0.05%)
Jun 20, 2014 38.81 38.85 38.79 38.84 2,145,654 +0.05(+0.12%)
Jun 19, 2014 38.80 38.80 38.75 38.79 2,382,750 -0.02(-0.05%)
Jun 18, 2014 38.65 38.82 38.65 38.81 4,985,060 +0.13(+0.34%)
Jun 17, 2014 38.69 38.69 38.65 38.68 2,303,360 +0.00(+0.00%)
Jun 16, 2014 38.65 38.81 38.65 38.68 2,537,706 -0.01(-0.02%)
Jun 13, 2014 38.64 38.69 38.63 38.69 1,921,516 +0.07(+0.17%)
Jun 12, 2014 38.63 38.64 38.63 38.63 1,510,873 +0.00(+0.00%)
Jun 11, 2014 38.65 38.65 38.62 38.63 2,573,370 -0.04(-0.10%)
Jun 10, 2014 38.64 38.66 38.60 38.66 3,600,735 +0.07(+0.17%)
Jun 06, 2014 38.53 38.61 38.53 38.60 6,683,787 +0.08(+0.22%)
Jun 05, 2014 38.44 38.51 38.42 38.51 5,684,384 +0.08(+0.22%)
Jun 04, 2014 38.42 38.44 38.38 38.43 4,575,186 +0.03(+0.07%)
Jun 03, 2014 38.41 38.45 38.39 38.40 3,204,752 -0.02(-0.05%)
Jun 02, 2014 38.49 38.49 38.40 38.42 6,025,271 +0.33(+0.88%)
May 30, 2014 38.10 38.11 38.06 38.09 4,283,059 +0.02(+0.05%)
May 29, 2014 38.08 38.08 38.03 38.07 1,365,612 +0.06(+0.17%)
May 28, 2014 38.03 38.06 38.01 38.01 1,749,733 -0.01(-0.02%)
May 27, 2014 38.02 38.04 37.98 38.01 3,403,456 +0.01(+0.02%)
May 23, 2014 37.98 38.01 38.01 38.01 2,572,740 +0.00(+0.01%)
May 22, 2014 37.96 38.01 37.95 38.00 2,453,972 +0.00(+0.01%)
May 21, 2014 37.98 38.01 37.93 38.00 5,495,428 +0.01(+0.02%)
May 20, 2014 38.01 38.02 37.97 37.99 2,734,905 -0.02(-0.05%)
May 19, 2014 37.99 38.03 37.97 38.01 4,007,775 +0.01(+0.02%)
May 16, 2014 37.95 38.00 37.92 38.00 2,852,953 +0.05(+0.14%)
May 15, 2014 38.00 38.00 37.92 37.94 2,082,945 -0.03(-0.07%)
May 14, 2014 37.98 37.99 37.92 37.97 1,600,033 +0.02(+0.05%)
May 13, 2014 37.93 37.98 37.92 37.95 3,339,574 +0.02(+0.05%)
May 12, 2014 37.90 37.93 37.85 37.93 7,753,252 +0.06(+0.17%)
May 09, 2014 37.88 37.90 37.83 37.87 2,103,449 +0.05(+0.12%)
May 08, 2014 37.86 37.89 37.80 37.82 3,051,639 -0.04(-0.10%)
May 07, 2014 37.86 37.88 37.80 37.86 1,444,596 +0.04(+0.10%)
May 06, 2014 37.79 37.84 37.78 37.82 1,767,133 +0.07(+0.19%)
May 05, 2014 37.81 37.83 37.74 37.75 5,172,013 -0.05(-0.15%)
May 02, 2014 37.75 37.81 37.74 37.80 2,762,307 +0.04(+0.10%)
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.