Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 42.75 42.53 42.53 42.53 8,079,021 +0.08(+0.18%)
Aug 28, 2014 42.37 42.61 42.34 42.45 7,408,169 -0.20(-0.46%)
Aug 27, 2014 42.73 42.86 42.53 42.65 9,254,324 +0.06(+0.13%)
Aug 26, 2014 42.22 42.73 42.21 42.59 13,032,852 +0.33(+0.79%)
Aug 25, 2014 41.98 42.36 41.92 42.26 7,308,732 +0.40(+0.95%)
Aug 22, 2014 41.77 42.00 41.71 41.86 7,332,379 +0.23(+0.54%)
Aug 21, 2014 42.02 42.20 41.59 41.64 10,808,333 -0.45(-1.06%)
Aug 20, 2014 41.52 42.15 41.47 42.08 9,948,485 +0.40(+0.97%)
Aug 19, 2014 41.64 41.71 41.27 41.68 10,509,020 +0.35(+0.84%)
Aug 18, 2014 41.60 41.65 41.28 41.33 13,348,452 -0.13(-0.32%)
Aug 15, 2014 41.60 41.73 41.06 41.47 12,787,179 -0.12(-0.29%)
Aug 14, 2014 41.07 41.59 41.03 41.59 11,211,934 +0.66(+1.61%)
Aug 13, 2014 40.60 40.96 40.44 40.93 15,082,159 +0.58(+1.44%)
Aug 12, 2014 40.01 40.43 39.99 40.35 10,021,773 +0.26(+0.65%)
Aug 11, 2014 40.11 40.36 39.94 40.09 7,785,694 +0.08(+0.19%)
Aug 08, 2014 39.53 40.05 39.32 40.01 10,009,441 +0.64(+1.64%)
Aug 07, 2014 39.77 40.02 39.31 39.36 10,198,722 -0.21(-0.52%)
Aug 06, 2014 39.53 39.72 39.42 39.57 17,351,238 -0.07(-0.18%)
Aug 05, 2014 40.13 40.31 39.49 39.64 12,761,634 -0.73(-1.81%)
Aug 04, 2014 40.29 40.52 39.87 40.37 12,079,834 +0.18(+0.46%)
Aug 01, 2014 40.03 40.41 39.82 40.19 14,333,803 +0.04(+0.11%)
Jul 31, 2014 40.86 41.08 40.13 40.14 14,247,971 -0.95(-2.31%)
Jul 30, 2014 41.44 41.64 40.75 41.09 11,380,847 -0.35(-0.85%)
Jul 29, 2014 41.61 41.94 41.13 41.44 14,598,164 +0.43(+1.05%)
Jul 28, 2014 41.15 41.27 40.93 41.01 12,156,887 -0.13(-0.31%)
Jul 25, 2014 41.13 41.29 40.98 41.14 7,821,364 -0.04(-0.10%)
Jul 24, 2014 41.26 41.39 40.97 41.18 14,225,282 +0.07(+0.17%)
Jul 23, 2014 41.25 41.39 41.07 41.11 8,892,054 -0.23(-0.55%)
Jul 22, 2014 41.13 41.66 41.13 41.34 9,200,446 +0.30(+0.74%)
Jul 21, 2014 40.96 41.17 40.83 41.03 10,029,362 -0.24(-0.58%)
Jul 18, 2014 40.98 41.34 40.77 41.27 10,506,519 +0.52(+1.28%)
Jul 17, 2014 40.94 41.20 40.73 40.75 9,398,725 -0.39(-0.95%)
Jul 16, 2014 40.99 41.18 40.84 41.14 9,618,499 +0.17(+0.41%)
Jul 15, 2014 41.13 41.32 40.67 40.97 14,357,640 -0.19(-0.46%)
Jul 14, 2014 41.47 41.51 41.07 41.16 11,820,834 -0.18(-0.44%)
Jul 11, 2014 41.49 41.56 41.14 41.35 8,631,734 -0.10(-0.24%)
Jul 10, 2014 41.23 41.58 40.84 41.44 7,892,321 +0.02(+0.05%)
Jul 09, 2014 41.35 41.54 41.16 41.42 9,807,585 +0.27(+0.65%)
Jul 08, 2014 41.50 41.51 40.97 41.15 11,674,736 -0.25(-0.60%)
Jul 07, 2014 41.68 42.20 41.38 41.40 13,109,999 -0.48(-1.15%)
Jul 03, 2014 42.02 41.88 41.88 41.88 7,378,372 +0.11(+0.25%)
Jul 02, 2014 41.37 41.81 41.30 41.78 9,795,198 +0.38(+0.92%)
Jul 01, 2014 40.82 41.49 40.67 41.40 12,472,322 +0.47(+1.14%)
Jun 30, 2014 40.76 41.18 40.70 40.93 12,346,555 +0.23(+0.56%)
Jun 27, 2014 41.30 41.40 40.66 40.70 24,433,642 -0.71(-1.71%)
Jun 26, 2014 41.57 41.58 41.21 41.41 10,231,043 -0.23(-0.56%)
Jun 25, 2014 40.84 41.97 40.84 41.64 18,762,614 +0.67(+1.62%)
Jun 24, 2014 41.30 41.57 40.95 40.98 11,531,277 -0.41(-0.99%)
Jun 23, 2014 41.61 41.73 41.32 41.39 9,811,180 -0.30(-0.71%)
Jun 20, 2014 41.47 41.94 41.35 41.69 20,379,238 +0.44(+1.06%)
Jun 19, 2014 41.33 41.33 41.10 41.25 8,495,412 -0.08(-0.19%)
Jun 18, 2014 41.06 41.35 40.90 41.32 11,076,760 +0.25(+0.60%)
Jun 17, 2014 41.00 41.19 40.88 41.08 8,857,707 -0.01(-0.02%)
Jun 16, 2014 41.08 41.30 40.84 41.08 10,869,344 -0.12(-0.29%)
Jun 13, 2014 41.11 41.49 41.02 41.20 11,870,930 -0.04(-0.10%)
Jun 12, 2014 41.23 41.54 41.08 41.25 13,518,007 -0.05(-0.12%)
Jun 11, 2014 41.09 41.45 41.01 41.30 16,657,487 +0.22(+0.55%)
Jun 10, 2014 40.67 41.08 40.67 41.07 10,864,608 +0.45(+1.11%)
Jun 06, 2014 40.87 40.91 40.61 40.62 9,546,121 -0.18(-0.43%)
Jun 05, 2014 40.71 41.06 40.53 40.80 10,881,060 +0.12(+0.29%)
Jun 04, 2014 40.57 40.73 40.38 40.68 9,791,174 +0.01(+0.03%)
Jun 03, 2014 40.39 40.70 40.28 40.66 10,079,732 -0.01(-0.03%)
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.