Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 38.51 38.95 37.96 37.99 213,804 -1.10(-2.81%)
Jul 30, 2014 39.45 39.45 38.90 39.09 82,288 -0.14(-0.36%)
Jul 29, 2014 39.53 39.73 39.17 39.23 57,804 -0.34(-0.86%)
Jul 28, 2014 40.24 40.31 39.41 39.57 84,755 -0.76(-1.88%)
Jul 25, 2014 40.28 40.70 40.11 40.32 82,863 -0.45(-1.11%)
Jul 24, 2014 41.42 42.00 40.62 40.78 105,557 -0.52(-1.26%)
Jul 23, 2014 41.48 41.83 41.06 41.30 147,985 -0.17(-0.42%)
Jul 22, 2014 40.92 41.76 40.92 41.47 98,505 +0.59(+1.45%)
Jul 21, 2014 40.80 41.05 40.38 40.88 74,611 -0.21(-0.51%)
Jul 18, 2014 40.03 41.12 39.75 41.09 167,291 +0.91(+2.25%)
Jul 17, 2014 40.14 40.82 40.08 40.18 128,389 -0.42(-1.03%)
Jul 16, 2014 40.99 40.99 40.42 40.60 119,774 -0.17(-0.43%)
Jul 15, 2014 40.92 41.23 40.71 40.78 161,553 -0.26(-0.64%)
Jul 14, 2014 41.74 41.74 40.97 41.04 150,054 -0.19(-0.46%)
Jul 11, 2014 41.38 41.57 40.70 41.23 72,715 -0.31(-0.75%)
Jul 10, 2014 41.26 42.15 41.07 41.54 153,339 -0.59(-1.41%)
Jul 09, 2014 42.05 42.38 41.83 42.13 170,699 +0.11(+0.27%)
Jul 08, 2014 41.49 42.16 40.90 42.02 227,712 +0.36(+0.85%)
Jul 07, 2014 41.83 42.20 41.41 41.67 193,964 -0.95(-2.22%)
Jul 03, 2014 41.41 42.61 42.61 42.61 173,150 +1.24(+3.00%)
Jul 02, 2014 41.07 41.37 40.72 41.37 239,237 +0.14(+0.34%)
Jul 01, 2014 40.01 41.34 39.82 41.23 307,522 +1.23(+3.08%)
Jun 30, 2014 39.00 40.01 38.21 40.00 273,452 +0.78(+1.99%)
Jun 27, 2014 37.33 39.23 37.33 39.22 484,315 +2.73(+7.49%)
Jun 26, 2014 38.17 38.17 35.85 36.48 501,158 -1.86(-4.84%)
Jun 25, 2014 38.15 38.66 38.06 38.34 68,368 -0.07(-0.18%)
Jun 24, 2014 38.18 38.86 38.18 38.41 97,565 +0.29(+0.75%)
Jun 23, 2014 38.65 38.79 38.08 38.12 98,339 -0.26(-0.68%)
Jun 20, 2014 38.63 38.87 38.20 38.38 259,523 -0.70(-1.80%)
Jun 19, 2014 39.29 39.37 38.78 39.09 65,653 +0.00(+0.00%)
Jun 18, 2014 38.61 39.11 38.46 39.09 56,066 +0.40(+1.03%)
Jun 17, 2014 38.06 38.84 38.04 38.69 98,125 +0.43(+1.13%)
Jun 16, 2014 38.30 38.38 37.80 38.25 62,896 -0.27(-0.70%)
Jun 13, 2014 39.10 39.11 38.37 38.52 58,057 -0.37(-0.96%)
Jun 12, 2014 39.56 39.76 38.78 38.90 157,191 -0.65(-1.65%)
Jun 11, 2014 39.50 39.74 39.30 39.55 145,665 -0.30(-0.76%)
Jun 10, 2014 39.73 39.94 39.60 39.85 42,285 +0.99(+2.55%)
Jun 06, 2014 38.57 39.04 38.41 38.86 104,520 +0.60(+1.57%)
Jun 05, 2014 37.90 38.72 37.59 38.26 199,767 +0.33(+0.87%)
Jun 04, 2014 37.54 38.28 37.43 37.93 59,456 +0.27(+0.71%)
Jun 03, 2014 38.09 38.45 37.55 37.66 68,277 -0.45(-1.18%)
Jun 02, 2014 38.89 38.89 37.60 38.12 70,203 -0.52(-1.35%)
May 30, 2014 38.56 38.89 38.36 38.64 51,689 +0.26(+0.68%)
May 29, 2014 38.93 38.96 38.31 38.38 56,995 -0.36(-0.92%)
May 28, 2014 38.84 39.06 38.64 38.73 71,280 -0.18(-0.47%)
May 27, 2014 38.43 39.41 38.43 38.91 62,398 +0.82(+2.14%)
May 23, 2014 37.39 38.10 38.10 38.10 70,504 +0.63(+1.69%)
May 22, 2014 37.06 37.57 36.83 37.46 15,626 +0.37(+1.01%)
May 21, 2014 37.01 37.69 36.60 37.09 73,465 +0.19(+0.52%)
May 20, 2014 37.54 37.71 36.52 36.90 119,003 -0.83(-2.21%)
May 19, 2014 37.08 37.94 36.94 37.73 60,630 +0.62(+1.68%)
May 16, 2014 36.93 37.31 36.61 37.11 51,251 +0.13(+0.35%)
May 15, 2014 37.11 37.30 36.44 36.98 99,546 -0.43(-1.16%)
May 14, 2014 38.81 38.94 37.38 37.41 86,910 -1.36(-3.51%)
May 13, 2014 39.68 39.71 38.66 38.77 88,130 -0.98(-2.47%)
May 12, 2014 38.38 40.03 38.06 39.76 137,348 +1.66(+4.35%)
May 09, 2014 37.52 38.30 37.42 38.10 85,394 +0.38(+1.01%)
May 08, 2014 38.21 38.86 37.59 37.72 84,018 -0.50(-1.32%)
May 07, 2014 37.65 38.28 37.23 38.22 94,116 +0.72(+1.92%)
May 06, 2014 38.58 39.04 37.47 37.50 87,304 -1.36(-3.51%)
May 05, 2014 38.38 38.99 38.01 38.86 107,097 +0.10(+0.27%)
May 02, 2014 38.45 39.06 38.29 38.76 82,987 +0.43(+1.13%)
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.