Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 37.25 37.31 36.36 36.36 345,063 -0.82(-2.20%)
Sep 29, 2014 37.24 37.44 37.02 37.18 62,950 -0.44(-1.16%)
Sep 26, 2014 37.63 37.83 37.31 37.62 66,779 +0.02(+0.05%)
Sep 25, 2014 37.91 37.98 37.13 37.60 119,964 -0.57(-1.48%)
Sep 24, 2014 38.11 38.37 37.43 38.16 98,927 +0.25(+0.67%)
Sep 23, 2014 38.19 38.50 37.64 37.91 136,072 -0.39(-1.02%)
Sep 22, 2014 38.37 38.51 38.09 38.30 164,325 -0.30(-0.79%)
Sep 19, 2014 38.85 38.87 38.38 38.61 184,400 -0.22(-0.56%)
Sep 18, 2014 38.63 38.98 38.50 38.83 69,768 +0.23(+0.61%)
Sep 17, 2014 38.60 39.01 38.46 38.59 71,299 +0.07(+0.18%)
Sep 16, 2014 38.36 38.81 38.36 38.52 111,907 +0.10(+0.27%)
Sep 15, 2014 39.09 39.21 38.40 38.42 128,475 -0.71(-1.82%)
Sep 12, 2014 39.41 39.41 39.04 39.13 94,306 -0.17(-0.44%)
Sep 11, 2014 39.04 39.48 39.04 39.31 112,293 +0.03(+0.07%)
Sep 10, 2014 39.00 39.30 38.65 39.28 76,274 +0.29(+0.74%)
Sep 09, 2014 39.28 39.36 38.81 38.99 114,865 -0.36(-0.91%)
Sep 08, 2014 39.60 39.86 39.24 39.35 86,316 -0.40(-1.01%)
Sep 05, 2014 39.59 40.05 39.58 39.75 91,951 -0.01(-0.02%)
Sep 04, 2014 39.86 40.25 39.62 39.76 62,693 +0.04(+0.11%)
Sep 03, 2014 40.28 40.40 39.50 39.71 146,429 -0.59(-1.47%)
Sep 02, 2014 40.52 40.73 40.21 40.31 118,781 -0.03(-0.09%)
Aug 29, 2014 40.49 40.34 40.34 40.34 106,944 -0.22(-0.54%)
Aug 28, 2014 40.65 40.90 40.38 40.56 92,780 -0.38(-0.94%)
Aug 27, 2014 40.53 41.32 40.44 40.94 142,457 +0.45(+1.12%)
Aug 26, 2014 39.82 40.58 39.82 40.49 114,642 +0.57(+1.44%)
Aug 25, 2014 39.82 40.11 39.50 39.91 89,412 +0.21(+0.53%)
Aug 22, 2014 40.86 40.86 39.65 39.71 111,312 -1.27(-3.10%)
Aug 21, 2014 40.23 41.07 39.38 40.98 261,373 +0.75(+1.86%)
Aug 20, 2014 40.57 40.57 40.11 40.23 103,307 -0.55(-1.35%)
Aug 19, 2014 40.48 40.90 40.34 40.78 109,102 +0.34(+0.84%)
Aug 18, 2014 40.31 40.52 40.16 40.44 112,907 +0.68(+1.71%)
Aug 15, 2014 39.97 40.34 39.27 39.76 163,966 +0.23(+0.57%)
Aug 14, 2014 39.61 39.81 38.97 39.53 63,420 +0.07(+0.18%)
Aug 13, 2014 39.15 39.69 39.15 39.46 61,257 +0.31(+0.80%)
Aug 12, 2014 39.11 39.40 38.86 39.15 65,735 -0.11(-0.29%)
Aug 11, 2014 38.82 39.84 38.75 39.26 95,632 +0.49(+1.26%)
Aug 08, 2014 38.22 38.79 38.11 38.77 81,106 +0.60(+1.57%)
Aug 07, 2014 38.37 38.58 38.04 38.17 122,768 -0.17(-0.45%)
Aug 06, 2014 37.33 38.83 37.33 38.35 167,549 +0.71(+1.87%)
Aug 05, 2014 36.91 38.07 36.90 37.64 259,250 +0.59(+1.60%)
Aug 04, 2014 37.56 37.87 37.01 37.05 217,235 -0.37(-1.00%)
Aug 01, 2014 38.10 38.85 37.10 37.42 317,376 -0.57(-1.49%)
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%)
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.