Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.47 39.59 38.77 38.99 6,449,873 -0.50(-1.26%)
Sep 29, 2014 39.57 39.75 39.42 39.48 4,685,141 -0.50(-1.26%)
Sep 26, 2014 39.63 40.20 39.35 39.99 5,112,469 +0.58(+1.46%)
Sep 25, 2014 39.85 40.02 39.33 39.41 4,607,182 -0.50(-1.26%)
Sep 24, 2014 39.42 39.95 39.28 39.91 5,252,383 +0.62(+1.57%)
Sep 23, 2014 39.42 39.71 39.20 39.30 4,844,918 -0.20(-0.51%)
Sep 22, 2014 40.02 40.28 39.41 39.50 6,098,496 -0.78(-1.93%)
Sep 19, 2014 40.86 40.87 40.12 40.28 11,987,390 -0.31(-0.76%)
Sep 18, 2014 40.66 40.91 40.56 40.58 5,136,936 -0.05(-0.12%)
Sep 17, 2014 40.57 40.83 40.39 40.63 4,503,356 +0.26(+0.65%)
Sep 16, 2014 39.97 40.71 39.91 40.37 5,856,064 +0.45(+1.12%)
Sep 15, 2014 39.89 40.11 39.49 39.92 5,420,493 -0.01(-0.03%)
Sep 12, 2014 40.15 40.25 39.72 39.93 5,687,973 -0.15(-0.38%)
Sep 11, 2014 39.61 40.29 39.53 40.09 9,496,968 +0.15(+0.37%)
Sep 10, 2014 40.08 40.22 39.71 39.94 6,016,568 -0.35(-0.86%)
Sep 09, 2014 40.47 40.61 40.15 40.29 4,579,259 -0.14(-0.35%)
Sep 08, 2014 41.24 41.29 40.20 40.43 7,318,978 -0.79(-1.92%)
Sep 05, 2014 41.27 41.29 40.77 41.22 7,742,344 -0.40(-0.96%)
Sep 04, 2014 41.23 41.98 41.21 41.62 8,021,948 +0.49(+1.20%)
Sep 03, 2014 41.48 41.50 40.94 41.13 7,201,813 -0.35(-0.85%)
Sep 02, 2014 41.58 41.81 41.33 41.48 7,956,560 -0.05(-0.11%)
Aug 29, 2014 41.61 41.53 41.53 41.53 4,989,124 -0.05(-0.11%)
Aug 28, 2014 41.37 41.72 41.22 41.57 4,651,420 -0.15(-0.35%)
Aug 27, 2014 41.93 42.07 41.17 41.72 7,666,441 -0.01(-0.02%)
Aug 26, 2014 41.51 41.93 41.35 41.73 4,937,022 +0.16(+0.38%)
Aug 25, 2014 41.33 41.69 41.02 41.57 6,739,137 +0.39(+0.94%)
Aug 22, 2014 40.65 41.39 40.59 41.18 8,746,509 +0.71(+1.76%)
Aug 21, 2014 40.04 40.51 39.98 40.47 6,041,939 +0.41(+1.02%)
Aug 20, 2014 39.23 40.38 39.30 40.06 8,067,123 +0.76(+1.93%)
Aug 19, 2014 38.91 39.45 38.86 39.30 5,378,137 +0.61(+1.57%)
Aug 18, 2014 38.61 38.77 38.39 38.69 4,422,872 +0.39(+1.03%)
Aug 15, 2014 38.62 38.62 38.01 38.30 6,688,383 -0.26(-0.67%)
Aug 14, 2014 37.75 38.59 37.69 38.56 12,910,484 +0.91(+2.43%)
Aug 13, 2014 37.80 38.50 37.21 37.65 27,677,874 -2.19(-5.51%)
Aug 12, 2014 39.99 40.39 39.77 39.84 8,087,630 -0.24(-0.60%)
Aug 11, 2014 40.34 40.67 39.86 40.08 6,596,964 -0.06(-0.15%)
Aug 08, 2014 38.98 40.08 38.89 40.14 6,223,376 +0.96(+2.45%)
Aug 07, 2014 39.59 39.77 38.98 39.18 4,612,645 -0.03(-0.07%)
Aug 06, 2014 38.60 39.55 38.45 39.21 7,984,353 +0.78(+2.03%)
Aug 05, 2014 38.72 38.79 38.22 38.43 5,123,870 -0.63(-1.60%)
Aug 04, 2014 38.77 39.20 38.59 39.05 4,973,587 +0.46(+1.19%)
Aug 01, 2014 38.43 38.78 38.23 38.59 3,883,147 +0.07(+0.17%)
Jul 31, 2014 38.85 39.06 38.51 38.53 3,458,620 -0.55(-1.40%)
Jul 30, 2014 38.53 39.15 38.47 39.07 4,668,329 +0.67(+1.75%)
Jul 29, 2014 38.38 38.86 38.26 38.40 3,598,735 +0.01(+0.03%)
Jul 28, 2014 38.31 38.55 37.97 38.39 3,569,046 +0.08(+0.21%)
Jul 25, 2014 38.47 38.61 38.23 38.31 2,979,719 -0.31(-0.79%)
Jul 24, 2014 38.45 38.87 38.33 38.61 3,932,675 +0.29(+0.77%)
Jul 23, 2014 37.96 38.50 37.88 38.32 2,783,009 +0.33(+0.88%)
Jul 22, 2014 37.74 38.10 37.74 37.99 4,326,765 +0.17(+0.44%)
Jul 21, 2014 38.01 38.07 37.72 37.82 3,427,881 -0.25(-0.67%)
Jul 18, 2014 37.77 38.14 37.58 38.07 4,400,283 +0.31(+0.83%)
Jul 17, 2014 37.79 38.15 37.70 37.76 3,874,451 -0.29(-0.77%)
Jul 16, 2014 38.02 38.14 37.68 38.05 5,851,091 +0.25(+0.67%)
Jul 15, 2014 38.39 38.53 37.75 37.80 8,981,535 -0.75(-1.95%)
Jul 14, 2014 39.00 39.11 38.53 38.55 4,514,865 -0.19(-0.48%)
Jul 11, 2014 39.08 39.16 38.63 38.74 4,219,803 -0.46(-1.17%)
Jul 10, 2014 39.11 39.39 38.97 39.20 4,624,267 -0.45(-1.13%)
Jul 09, 2014 39.59 39.93 39.44 39.65 4,354,741 +0.21(+0.52%)
Jul 08, 2014 39.57 39.81 39.13 39.44 5,404,300 -0.21(-0.54%)
Jul 07, 2014 39.73 39.82 39.32 39.65 4,175,491 -0.27(-0.67%)
Jul 03, 2014 39.29 39.92 39.92 39.92 3,479,037 +0.62(+1.58%)
Jul 02, 2014 39.19 39.65 39.13 39.30 4,603,864 +0.19(+0.49%)
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.