Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 37.08 37.15 36.20 36.20 346,611 -0.81(-2.20%)
Sep 29, 2014 37.08 37.27 36.85 37.02 63,232 -0.43(-1.16%)
Sep 26, 2014 37.47 37.66 37.15 37.45 67,079 +0.02(+0.05%)
Sep 25, 2014 37.74 37.81 36.96 37.43 120,502 -0.56(-1.48%)
Sep 24, 2014 37.94 38.20 37.27 37.99 99,371 +0.25(+0.67%)
Sep 23, 2014 38.02 38.33 37.47 37.74 136,683 -0.39(-1.02%)
Sep 22, 2014 38.20 38.34 37.92 38.13 165,062 -0.30(-0.79%)
Sep 19, 2014 38.68 38.70 38.21 38.44 185,227 -0.22(-0.56%)
Sep 18, 2014 38.45 38.80 38.32 38.65 70,081 +0.23(+0.61%)
Sep 17, 2014 38.43 38.84 38.29 38.42 71,619 +0.07(+0.18%)
Sep 16, 2014 38.19 38.64 38.19 38.35 112,409 +0.10(+0.27%)
Sep 15, 2014 38.91 39.03 38.23 38.25 129,051 -0.71(-1.82%)
Sep 12, 2014 39.23 39.23 38.87 38.96 94,729 -0.17(-0.44%)
Sep 11, 2014 38.87 39.30 38.87 39.13 112,797 +0.03(+0.07%)
Sep 10, 2014 38.83 39.12 38.48 39.10 76,617 +0.29(+0.74%)
Sep 09, 2014 39.10 39.18 38.64 38.82 115,381 -0.36(-0.91%)
Sep 08, 2014 39.42 39.68 39.06 39.17 86,704 -0.40(-1.01%)
Sep 05, 2014 39.42 39.87 39.41 39.57 92,363 -0.01(-0.02%)
Sep 04, 2014 39.68 40.07 39.44 39.58 62,975 +0.04(+0.11%)
Sep 03, 2014 40.10 40.22 39.32 39.54 147,086 -0.59(-1.47%)
Sep 02, 2014 40.33 40.55 40.03 40.13 119,314 -0.03(-0.09%)
Aug 29, 2014 40.31 40.16 40.16 40.16 107,424 -0.22(-0.54%)
Aug 28, 2014 40.46 40.72 40.20 40.38 93,196 -0.38(-0.94%)
Aug 27, 2014 40.35 41.13 40.26 40.76 143,096 +0.45(+1.12%)
Aug 26, 2014 39.64 40.40 39.64 40.31 115,157 +0.57(+1.44%)
Aug 25, 2014 39.64 39.93 39.32 39.74 89,813 +0.21(+0.53%)
Aug 22, 2014 40.68 40.68 39.48 39.53 111,812 -1.27(-3.10%)
Aug 21, 2014 40.05 40.89 39.21 40.79 262,546 +0.75(+1.86%)
Aug 20, 2014 40.39 40.39 39.93 40.05 103,770 -0.55(-1.35%)
Aug 19, 2014 40.30 40.72 40.16 40.59 109,592 +0.34(+0.84%)
Aug 18, 2014 40.13 40.34 39.98 40.26 113,413 +0.68(+1.71%)
Aug 15, 2014 39.79 40.16 39.09 39.58 164,702 +0.23(+0.57%)
Aug 14, 2014 39.43 39.63 38.79 39.35 63,705 +0.07(+0.18%)
Aug 13, 2014 38.97 39.51 38.97 39.29 61,532 +0.31(+0.80%)
Aug 12, 2014 38.94 39.23 38.69 38.97 66,030 -0.11(-0.29%)
Aug 11, 2014 38.64 39.66 38.58 39.09 96,062 +0.49(+1.26%)
Aug 08, 2014 38.05 38.62 37.94 38.60 81,470 +0.60(+1.57%)
Aug 07, 2014 38.19 38.41 37.87 38.00 123,319 -0.17(-0.45%)
Aug 06, 2014 37.16 38.65 37.16 38.18 168,301 +0.70(+1.87%)
Aug 05, 2014 36.75 37.90 36.73 37.47 260,413 +0.59(+1.60%)
Aug 04, 2014 37.40 37.70 36.84 36.88 218,210 -0.37(-1.00%)
Aug 01, 2014 37.92 38.68 36.94 37.26 318,800 -0.56(-1.49%)
Jul 31, 2014 38.34 38.77 37.79 37.82 214,763 -1.09(-2.81%)
Jul 30, 2014 39.28 39.28 38.73 38.91 82,657 -0.14(-0.36%)
Jul 29, 2014 39.35 39.55 39.00 39.05 58,064 -0.34(-0.86%)
Jul 28, 2014 40.06 40.13 39.23 39.39 85,136 -0.75(-1.88%)
Jul 25, 2014 40.10 40.52 39.93 40.14 83,235 -0.45(-1.11%)
Jul 24, 2014 41.24 41.82 40.44 40.59 106,031 -0.52(-1.26%)
Jul 23, 2014 41.30 41.64 40.88 41.11 148,649 -0.17(-0.42%)
Jul 22, 2014 40.73 41.57 40.73 41.29 98,947 +0.59(+1.45%)
Jul 21, 2014 40.62 40.87 40.20 40.70 74,946 -0.21(-0.51%)
Jul 18, 2014 39.85 40.94 39.57 40.91 168,041 +0.90(+2.25%)
Jul 17, 2014 39.96 40.64 39.90 40.01 128,965 -0.42(-1.03%)
Jul 16, 2014 40.81 40.81 40.24 40.42 120,311 -0.17(-0.43%)
Jul 15, 2014 40.73 41.05 40.52 40.59 162,278 -0.26(-0.64%)
Jul 14, 2014 41.56 41.56 40.78 40.85 150,728 -0.19(-0.46%)
Jul 11, 2014 41.19 41.38 40.52 41.05 73,041 -0.31(-0.75%)
Jul 10, 2014 41.08 41.96 40.88 41.36 154,027 -0.59(-1.40%)
Jul 09, 2014 41.86 42.19 41.64 41.95 171,465 +0.11(+0.27%)
Jul 08, 2014 41.31 41.97 40.72 41.83 228,733 +0.35(+0.85%)
Jul 07, 2014 41.64 42.02 41.23 41.48 194,834 -0.94(-2.22%)
Jul 03, 2014 41.22 42.42 42.42 42.42 173,927 +1.24(+3.00%)
Jul 02, 2014 40.88 41.19 40.54 41.19 240,310 +0.14(+0.34%)
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.