Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 39.33 39.51 38.49 38.56 7,761,258 -1.24(-3.12%)
Jul 30, 2014 39.20 39.97 39.14 39.80 9,058,332 +0.76(+1.93%)
Jul 29, 2014 39.21 39.43 39.05 39.05 4,669,634 -0.15(-0.38%)
Jul 28, 2014 38.97 39.30 38.76 39.20 4,065,216 +0.34(+0.87%)
Jul 25, 2014 39.17 39.39 38.80 38.86 4,540,920 -0.44(-1.12%)
Jul 24, 2014 38.97 39.38 38.93 39.30 8,026,412 +0.61(+1.59%)
Jul 23, 2014 38.63 38.72 38.42 38.69 4,043,686 +0.17(+0.43%)
Jul 22, 2014 38.55 38.82 38.50 38.52 5,035,986 +0.11(+0.29%)
Jul 21, 2014 38.42 38.65 38.35 38.41 4,209,234 -0.35(-0.90%)
Jul 18, 2014 38.42 38.85 38.33 38.76 6,074,414 +0.49(+1.29%)
Jul 17, 2014 38.22 38.49 38.15 38.26 7,461,330 -0.20(-0.51%)
Jul 16, 2014 38.92 39.12 38.38 38.46 7,449,222 -0.55(-1.42%)
Jul 15, 2014 38.76 39.10 38.74 39.01 6,505,936 +0.04(+0.10%)
Jul 14, 2014 38.97 39.10 38.79 38.97 5,471,906 +0.33(+0.85%)
Jul 11, 2014 38.64 38.79 38.38 38.65 5,767,520 -0.10(-0.27%)
Jul 10, 2014 38.63 38.90 38.40 38.75 6,356,956 -0.60(-1.51%)
Jul 09, 2014 38.89 39.38 38.85 39.35 7,027,688 +0.51(+1.31%)
Jul 08, 2014 39.15 39.21 38.53 38.83 7,948,332 -0.49(-1.25%)
Jul 07, 2014 39.00 39.42 38.97 39.33 5,464,746 +0.10(+0.25%)
Jul 03, 2014 38.76 39.22 39.22 39.22 9,137,200 +0.33(+0.85%)
Jul 02, 2014 39.03 39.20 38.85 38.90 5,576,952 -0.10(-0.27%)
Jul 01, 2014 38.87 39.27 38.87 39.00 7,129,210 +0.22(+0.58%)
Jun 30, 2014 38.76 38.87 38.54 38.78 8,535,726 -0.06(-0.17%)
Jun 27, 2014 39.26 39.58 38.84 38.84 18,142,240 +0.41(+1.07%)
Jun 26, 2014 38.28 38.46 37.83 38.43 9,867,252 +0.19(+0.51%)
Jun 25, 2014 37.51 38.27 37.51 38.24 7,138,788 +0.74(+1.99%)
Jun 24, 2014 37.70 37.98 37.47 37.49 7,564,294 -0.23(-0.62%)
Jun 23, 2014 37.55 37.80 37.20 37.72 8,999,876 +0.17(+0.47%)
Jun 20, 2014 38.04 38.06 37.53 37.55 11,385,672 -0.27(-0.71%)
Jun 19, 2014 38.22 38.22 37.60 37.82 4,918,108 -0.28(-0.75%)
Jun 18, 2014 37.62 38.18 37.36 38.10 9,761,022 +0.56(+1.49%)
Jun 17, 2014 37.38 37.58 37.12 37.54 6,089,562 +0.27(+0.72%)
Jun 16, 2014 37.40 37.65 37.20 37.28 5,976,498 -0.03(-0.09%)
Jun 13, 2014 37.37 37.47 36.57 37.31 7,712,158 -0.07(-0.20%)
Jun 12, 2014 37.60 37.72 37.29 37.38 6,229,348 -0.19(-0.49%)
Jun 11, 2014 37.83 37.90 37.45 37.57 9,220,622 -0.58(-1.53%)
Jun 10, 2014 38.17 38.46 38.12 38.15 5,075,636 +0.04(+0.10%)
Jun 06, 2014 38.08 38.44 38.08 38.12 6,637,666 +0.18(+0.47%)
Jun 05, 2014 38.15 38.27 37.66 37.94 7,326,322 -0.13(-0.34%)
Jun 04, 2014 37.72 38.18 37.71 38.06 7,311,136 +0.29(+0.77%)
Jun 03, 2014 38.21 38.30 37.74 37.78 6,751,838 -0.58(-1.53%)
Jun 02, 2014 38.49 38.49 38.15 38.36 3,803,688 -0.10(-0.25%)
May 30, 2014 38.20 38.47 38.15 38.46 5,192,378 +0.27(+0.69%)
May 29, 2014 38.10 38.32 37.99 38.19 3,961,428 +0.06(+0.14%)
May 28, 2014 38.26 38.30 37.96 38.13 4,729,914 -0.17(-0.44%)
May 27, 2014 38.22 38.42 38.11 38.30 6,697,876 +0.38(+1.00%)
May 23, 2014 37.56 37.92 37.92 37.92 14,670,400 +0.57(+1.53%)
May 22, 2014 37.21 37.41 37.00 37.35 2,771,414 +0.25(+0.67%)
May 21, 2014 36.69 37.13 36.63 37.10 4,634,766 +0.47(+1.30%)
May 20, 2014 37.02 37.05 36.55 36.63 5,693,122 -0.61(-1.65%)
May 19, 2014 37.01 37.28 36.87 37.24 4,661,054 +0.27(+0.74%)
May 16, 2014 36.48 36.97 36.42 36.97 5,377,026 +0.50(+1.37%)
May 15, 2014 36.71 36.81 36.19 36.47 6,015,190 -0.32(-0.87%)
May 14, 2014 37.24 37.33 36.75 36.79 6,280,550 -0.50(-1.35%)
May 13, 2014 37.33 37.50 37.26 37.29 4,452,346 -0.02(-0.05%)
May 12, 2014 36.81 37.33 36.69 37.31 6,585,074 +0.59(+1.61%)
May 09, 2014 36.44 36.79 36.35 36.72 4,817,094 +0.20(+0.55%)
May 08, 2014 36.14 36.67 36.12 36.53 7,916,832 +0.44(+1.21%)
May 07, 2014 36.35 36.41 35.76 36.09 5,596,918 -0.03(-0.10%)
May 06, 2014 36.49 36.58 36.10 36.12 4,410,072 -0.52(-1.42%)
May 05, 2014 36.33 36.72 36.13 36.65 4,644,244 +0.15(+0.41%)
May 02, 2014 36.47 36.76 36.42 36.49 4,048,270 +0.03(+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.