Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 39.16 39.29 38.97 39.01 736,553 -0.38(-0.96%)
Jul 30, 2014 39.61 39.89 39.20 39.39 529,101 -0.25(-0.63%)
Jul 29, 2014 40.09 40.28 39.60 39.64 621,607 -0.48(-1.20%)
Jul 28, 2014 39.78 40.16 39.64 40.12 625,588 +0.34(+0.85%)
Jul 25, 2014 39.61 39.92 39.59 39.78 514,132 -0.15(-0.38%)
Jul 24, 2014 40.63 40.63 39.84 39.93 465,064 +0.09(+0.23%)
Jul 23, 2014 39.67 40.05 39.59 39.84 632,652 +0.00(+0.00%)
Jul 22, 2014 40.49 40.49 39.78 39.84 615,469 -0.49(-1.21%)
Jul 21, 2014 40.22 40.49 40.00 40.33 597,667 -0.20(-0.49%)
Jul 18, 2014 40.10 40.54 40.03 40.53 1,036,107 +0.51(+1.27%)
Jul 17, 2014 40.61 40.63 39.97 40.02 597,197 -0.79(-1.94%)
Jul 16, 2014 40.85 40.98 40.54 40.81 492,053 +0.06(+0.15%)
Jul 15, 2014 40.59 40.92 40.52 40.75 475,958 +0.14(+0.34%)
Jul 14, 2014 40.59 40.78 40.50 40.61 439,456 +0.15(+0.37%)
Jul 11, 2014 40.41 40.62 40.30 40.46 747,022 +0.09(+0.22%)
Jul 10, 2014 39.95 40.54 39.77 40.37 866,252 +0.22(+0.55%)
Jul 09, 2014 40.31 40.39 40.00 40.15 1,000,492 -0.18(-0.45%)
Jul 08, 2014 40.10 40.45 40.01 40.33 861,091 +0.05(+0.12%)
Jul 07, 2014 40.36 40.53 40.20 40.28 734,181 -0.09(-0.22%)
Jul 03, 2014 40.29 40.37 40.37 40.37 474,100 +0.09(+0.22%)
Jul 02, 2014 40.84 40.85 40.16 40.28 598,661 -0.58(-1.42%)
Jul 01, 2014 40.70 41.02 40.62 40.86 515,715 +0.20(+0.49%)
Jun 30, 2014 40.76 40.95 40.44 40.66 702,853 -0.08(-0.20%)
Jun 27, 2014 40.43 41.00 40.43 40.74 926,681 +0.18(+0.44%)
Jun 26, 2014 40.54 40.67 40.24 40.56 371,444 +0.01(+0.02%)
Jun 25, 2014 40.62 40.86 40.43 40.55 444,998 -0.08(-0.20%)
Jun 24, 2014 40.59 41.05 40.55 40.63 380,674 -0.19(-0.47%)
Jun 23, 2014 41.06 41.07 40.76 40.82 341,100 -0.34(-0.83%)
Jun 20, 2014 41.33 41.45 41.09 41.16 679,991 +0.05(+0.12%)
Jun 19, 2014 40.91 41.22 40.83 41.11 418,277 +0.20(+0.49%)
Jun 18, 2014 40.99 41.14 40.55 40.91 470,970 -0.09(-0.22%)
Jun 17, 2014 40.68 41.04 40.58 41.00 459,743 +0.25(+0.61%)
Jun 16, 2014 40.91 41.09 40.69 40.75 464,971 -0.17(-0.42%)
Jun 13, 2014 40.64 41.01 40.60 40.92 411,846 +0.26(+0.64%)
Jun 12, 2014 40.93 40.96 40.63 40.66 339,021 -0.28(-0.68%)
Jun 11, 2014 40.89 41.01 40.77 40.94 474,566 -0.09(-0.22%)
Jun 10, 2014 41.32 41.39 40.94 41.03 462,705 -0.22(-0.53%)
Jun 06, 2014 41.21 41.38 40.99 41.25 303,539 +0.13(+0.32%)
Jun 05, 2014 40.73 41.13 40.59 41.12 412,298 +0.44(+1.08%)
Jun 04, 2014 40.62 40.89 40.59 40.68 612,808 -0.08(-0.20%)
Jun 03, 2014 41.10 41.30 40.70 40.76 1,144,250 -0.50(-1.21%)
Jun 02, 2014 41.37 41.49 41.15 41.26 463,217 -0.15(-0.36%)
May 30, 2014 41.09 41.42 41.09 41.41 483,892 +0.21(+0.51%)
May 29, 2014 41.07 41.26 40.90 41.20 495,528 +0.20(+0.49%)
May 28, 2014 40.91 41.05 40.75 41.00 418,454 +0.10(+0.24%)
May 27, 2014 40.74 40.98 40.73 40.90 447,825 +0.21(+0.52%)
May 23, 2014 40.62 40.69 40.69 40.69 434,900 -0.02(-0.05%)
May 22, 2014 40.64 40.83 40.52 40.71 209,894 +0.08(+0.20%)
May 21, 2014 40.81 40.92 40.44 40.63 452,052 -0.15(-0.37%)
May 20, 2014 41.07 41.15 40.73 40.78 452,599 -0.33(-0.80%)
May 19, 2014 40.91 41.28 40.83 41.11 427,491 +0.16(+0.39%)
May 16, 2014 40.80 41.01 40.76 40.95 572,360 +0.08(+0.20%)
May 15, 2014 40.84 41.08 40.44 40.87 727,828 -0.53(-1.28%)
May 14, 2014 41.29 41.47 41.12 41.40 594,884 +0.12(+0.29%)
May 13, 2014 41.42 41.58 41.24 41.28 582,055 -0.16(-0.39%)
May 12, 2014 41.07 41.56 41.07 41.44 750,543 +0.51(+1.25%)
May 09, 2014 40.66 41.00 40.43 40.93 518,015 +0.27(+0.66%)
May 08, 2014 40.29 40.83 40.29 40.66 545,080 +0.34(+0.84%)
May 07, 2014 40.17 40.48 40.05 40.32 937,593 +0.13(+0.32%)
May 06, 2014 40.09 40.50 40.08 40.19 533,000 +0.04(+0.10%)
May 05, 2014 39.98 40.30 39.95 40.15 579,421 -0.02(-0.05%)
May 02, 2014 40.30 40.37 40.08 40.17 684,408 +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.