Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 37.79 38.01 38.01 38.01 2,155,742 +0.27(+0.71%)
Aug 28, 2014 37.48 37.80 37.44 37.74 2,464,629 +0.12(+0.32%)
Aug 27, 2014 37.02 37.64 37.02 37.62 3,279,749 +0.63(+1.70%)
Aug 26, 2014 37.53 37.72 36.95 36.99 2,189,000 -0.49(-1.30%)
Aug 25, 2014 37.41 37.53 37.23 37.48 1,715,942 +0.29(+0.78%)
Aug 22, 2014 37.30 37.40 36.85 37.19 3,281,764 -0.18(-0.49%)
Aug 21, 2014 37.13 37.49 37.10 37.37 3,436,046 +0.30(+0.80%)
Aug 20, 2014 36.90 37.12 36.75 37.07 2,921,520 +0.13(+0.34%)
Aug 19, 2014 36.54 36.95 36.54 36.95 3,193,576 +0.52(+1.42%)
Aug 18, 2014 36.41 36.70 36.36 36.43 3,646,134 +0.04(+0.10%)
Aug 15, 2014 36.21 36.51 36.21 36.39 3,465,608 +0.20(+0.55%)
Aug 14, 2014 35.94 36.28 35.94 36.20 3,083,079 +0.26(+0.73%)
Aug 13, 2014 35.76 36.05 35.74 35.93 3,860,287 +0.25(+0.71%)
Aug 12, 2014 35.47 35.87 35.47 35.68 3,454,109 +0.05(+0.14%)
Aug 11, 2014 35.76 35.98 35.58 35.63 2,744,903 -0.13(-0.36%)
Aug 08, 2014 35.28 35.73 35.28 35.76 3,972,592 +0.48(+1.36%)
Aug 07, 2014 35.03 35.50 35.03 35.28 4,117,106 +0.40(+1.14%)
Aug 06, 2014 35.60 35.62 34.72 34.88 8,431,012 -0.75(-2.11%)
Aug 05, 2014 35.94 36.13 35.53 35.63 4,110,560 -0.39(-1.09%)
Aug 04, 2014 36.58 36.58 35.38 36.02 8,198,351 -0.64(-1.74%)
Aug 01, 2014 36.44 37.01 36.41 36.66 3,717,831 +0.22(+0.62%)
Jul 31, 2014 36.98 37.09 36.41 36.44 3,573,277 -0.71(-1.91%)
Jul 30, 2014 37.92 38.01 36.84 37.14 4,123,761 -0.76(-2.02%)
Jul 29, 2014 38.41 38.47 37.92 37.91 2,958,747 -0.39(-1.02%)
Jul 28, 2014 37.24 38.31 37.16 38.30 4,149,234 +1.00(+2.69%)
Jul 25, 2014 38.02 38.35 37.09 37.30 4,368,602 -0.55(-1.46%)
Jul 24, 2014 37.82 37.88 37.66 37.85 3,129,491 +0.03(+0.07%)
Jul 23, 2014 37.89 38.01 37.77 37.82 2,512,127 -0.06(-0.15%)
Jul 22, 2014 38.01 38.07 37.80 37.88 1,732,025 +0.01(+0.02%)
Jul 21, 2014 38.07 38.10 37.57 37.87 2,898,174 -0.25(-0.64%)
Jul 18, 2014 37.66 38.16 37.52 38.12 2,762,799 +0.64(+1.70%)
Jul 17, 2014 37.96 38.03 37.48 37.48 2,914,893 -0.51(-1.35%)
Jul 16, 2014 37.87 38.03 37.67 37.99 2,916,538 +0.20(+0.52%)
Jul 15, 2014 37.55 37.98 37.55 37.80 3,854,378 +0.23(+0.62%)
Jul 14, 2014 38.12 38.24 37.52 37.56 4,472,137 -0.50(-1.31%)
Jul 11, 2014 38.37 38.51 37.94 38.06 2,834,918 -0.34(-0.89%)
Jul 10, 2014 38.19 38.47 38.19 38.41 3,072,425 +0.06(+0.16%)
Jul 09, 2014 38.40 38.50 38.05 38.34 3,783,915 +0.11(+0.29%)
Jul 08, 2014 37.73 38.26 37.73 38.23 4,446,321 +0.55(+1.45%)
Jul 07, 2014 37.52 37.92 37.52 37.68 3,657,026 +0.01(+0.02%)
Jul 03, 2014 37.71 37.68 37.68 37.68 2,883,180 -0.29(-0.76%)
Jul 02, 2014 38.62 38.68 37.66 37.96 3,897,363 -0.73(-1.88%)
Jul 01, 2014 39.13 39.18 38.68 38.69 2,578,369 -0.39(-1.00%)
Jun 30, 2014 38.85 39.20 38.66 39.08 3,343,495 +0.31(+0.80%)
Jun 27, 2014 38.53 38.83 38.37 38.78 3,773,311 +0.23(+0.60%)
Jun 26, 2014 38.64 38.64 38.42 38.55 3,616,839 -0.08(-0.22%)
Jun 25, 2014 38.22 38.71 38.16 38.63 3,115,901 +0.33(+0.86%)
Jun 24, 2014 38.02 38.42 38.02 38.30 2,796,462 +0.14(+0.37%)
Jun 23, 2014 38.22 38.24 37.89 38.16 2,559,662 -0.02(-0.06%)
Jun 20, 2014 38.48 38.51 38.15 38.18 3,576,650 -0.29(-0.76%)
Jun 19, 2014 38.03 38.54 37.95 38.48 4,390,900 +0.55(+1.44%)
Jun 18, 2014 37.09 37.94 37.03 37.93 5,099,428 +0.92(+2.48%)
Jun 17, 2014 37.02 37.14 36.65 37.01 2,598,740 -0.20(-0.53%)
Jun 16, 2014 36.96 37.64 36.95 37.21 3,418,073 +0.22(+0.59%)
Jun 13, 2014 36.81 37.10 36.56 36.99 2,297,510 +0.13(+0.36%)
Jun 12, 2014 36.77 36.98 36.16 36.86 3,380,194 +0.04(+0.11%)
Jun 11, 2014 37.42 37.48 36.79 36.81 3,904,620 -0.65(-1.74%)
Jun 10, 2014 37.48 37.70 37.38 37.47 3,578,631 -0.43(-1.13%)
Jun 06, 2014 38.19 38.19 37.87 37.89 2,286,429 -0.07(-0.18%)
Jun 05, 2014 37.52 38.14 37.52 37.96 3,964,332 +0.13(+0.33%)
Jun 04, 2014 37.66 37.87 37.61 37.84 3,929,064 +0.04(+0.09%)
Jun 03, 2014 37.52 37.98 37.40 37.80 6,396,935 +0.32(+0.86%)
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.