Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.72 39.73 39.30 39.31 139,148 -0.35(-0.88%)
Sep 29, 2014 39.40 39.70 39.27 39.66 131,596 -0.02(-0.05%)
Sep 26, 2014 39.40 39.76 39.37 39.68 125,213 +0.44(+1.12%)
Sep 25, 2014 39.86 39.86 39.24 39.24 346,058 -0.65(-1.63%)
Sep 24, 2014 39.61 39.91 39.50 39.89 135,725 +0.31(+0.78%)
Sep 23, 2014 39.83 39.88 39.58 39.58 86,332 -0.28(-0.70%)
Sep 22, 2014 40.24 40.37 39.81 39.86 102,935 -0.34(-0.85%)
Sep 19, 2014 40.47 40.50 40.15 40.20 168,998 -0.21(-0.52%)
Sep 18, 2014 40.37 40.45 40.29 40.41 95,848 +0.17(+0.42%)
Sep 17, 2014 40.27 40.41 40.08 40.24 127,056 +0.06(+0.15%)
Sep 16, 2014 39.79 40.23 39.79 40.18 103,601 +0.32(+0.80%)
Sep 15, 2014 40.03 40.03 39.80 39.86 153,414 -0.17(-0.42%)
Sep 12, 2014 40.32 40.32 39.92 40.03 90,201 -0.24(-0.60%)
Sep 11, 2014 40.05 40.27 40.03 40.27 92,074 +0.07(+0.17%)
Sep 10, 2014 40.17 40.21 39.90 40.20 226,515 +0.13(+0.32%)
Sep 09, 2014 40.37 40.37 40.04 40.07 102,270 -0.28(-0.71%)
Sep 08, 2014 40.40 40.45 40.23 40.35 98,448 -0.06(-0.16%)
Sep 05, 2014 40.26 40.42 40.19 40.42 80,061 +0.19(+0.47%)
Sep 04, 2014 40.39 40.54 40.14 40.23 227,155 -0.07(-0.18%)
Sep 03, 2014 40.53 40.53 40.24 40.30 126,082 -0.03(-0.06%)
Sep 02, 2014 40.23 40.43 40.21 40.33 95,866 +0.14(+0.35%)
Aug 29, 2014 40.16 40.19 40.19 40.19 68,200 +0.10(+0.25%)
Aug 28, 2014 39.88 40.12 39.87 40.09 64,754 +0.09(+0.23%)
Aug 27, 2014 39.97 40.03 39.93 40.00 109,343 +0.00(+0.00%)
Aug 26, 2014 40.02 40.10 39.99 40.00 182,487 +0.00(+0.00%)
Aug 25, 2014 39.94 40.08 39.93 40.00 141,299 +0.24(+0.59%)
Aug 22, 2014 39.78 39.87 39.66 39.76 82,768 -0.03(-0.07%)
Aug 21, 2014 39.78 39.83 39.67 39.79 164,827 +0.04(+0.10%)
Aug 20, 2014 39.54 39.78 39.54 39.75 108,316 +0.17(+0.43%)
Aug 19, 2014 39.53 39.61 39.51 39.58 110,573 +0.14(+0.35%)
Aug 18, 2014 39.23 39.43 39.23 39.44 124,306 +0.42(+1.08%)
Aug 15, 2014 39.16 39.19 38.74 39.02 171,141 +0.03(+0.07%)
Aug 14, 2014 38.83 39.00 38.83 38.99 98,856 +0.18(+0.47%)
Aug 13, 2014 38.72 38.88 38.64 38.81 99,292 +0.23(+0.60%)
Aug 12, 2014 38.62 38.75 38.48 38.58 99,065 -0.09(-0.23%)
Aug 11, 2014 38.68 38.85 38.64 38.67 194,069 +0.16(+0.43%)
Aug 08, 2014 38.05 38.43 37.99 38.51 89,062 +0.55(+1.46%)
Aug 07, 2014 38.32 38.36 37.86 37.95 326,438 -0.16(-0.42%)
Aug 06, 2014 38.00 38.32 37.98 38.11 211,031 -0.02(-0.05%)
Aug 05, 2014 38.30 38.45 38.03 38.13 103,013 -0.33(-0.86%)
Aug 04, 2014 38.25 38.52 38.02 38.46 263,039 +0.32(+0.84%)
Aug 01, 2014 38.01 38.29 37.84 38.14 212,078 +0.08(+0.21%)
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%)
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.