Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 40.54 40.74 40.74 40.74 538,800 +0.40(+0.99%)
Aug 28, 2014 40.13 40.40 40.13 40.34 277,458 -0.01(-0.02%)
Aug 27, 2014 40.34 40.53 40.20 40.35 454,359 +0.06(+0.15%)
Aug 26, 2014 40.50 40.60 40.23 40.29 412,316 -0.23(-0.57%)
Aug 25, 2014 40.53 40.73 40.42 40.52 368,988 +0.03(+0.07%)
Aug 22, 2014 40.55 40.57 40.25 40.49 427,649 -0.02(-0.05%)
Aug 21, 2014 40.19 40.58 40.03 40.51 549,568 +0.42(+1.05%)
Aug 20, 2014 40.21 40.26 39.98 40.09 381,739 -0.12(-0.30%)
Aug 19, 2014 39.85 40.26 39.81 40.21 526,008 +0.42(+1.06%)
Aug 18, 2014 39.86 39.89 39.62 39.79 525,894 +0.10(+0.25%)
Aug 15, 2014 39.64 39.86 39.36 39.69 615,875 -0.18(-0.45%)
Aug 14, 2014 39.88 39.96 39.70 39.87 499,912 +0.01(+0.03%)
Aug 13, 2014 39.91 39.98 39.74 39.86 594,247 +0.01(+0.03%)
Aug 12, 2014 39.60 39.88 39.56 39.85 448,298 +0.22(+0.56%)
Aug 11, 2014 39.91 40.00 39.57 39.63 473,396 -0.21(-0.53%)
Aug 08, 2014 39.36 39.98 39.13 39.84 553,738 +0.46(+1.17%)
Aug 07, 2014 39.94 39.94 39.29 39.38 603,696 -0.39(-0.98%)
Aug 06, 2014 39.37 39.84 39.32 39.77 535,970 +0.32(+0.81%)
Aug 05, 2014 39.08 39.48 39.01 39.45 771,011 +0.18(+0.46%)
Aug 04, 2014 39.22 39.36 38.90 39.27 433,909 +0.17(+0.43%)
Aug 01, 2014 38.89 39.30 38.84 39.10 571,622 +0.09(+0.23%)
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%)
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.