Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 39.12 39.13 38.39 38.39 25,872,646 -0.91(-2.30%)
Jul 30, 2014 39.02 39.45 38.99 39.30 15,159,495 +0.42(+1.09%)
Jul 29, 2014 38.96 39.34 38.83 38.88 19,238,654 -0.05(-0.12%)
Jul 28, 2014 38.70 39.00 38.60 38.92 17,855,172 +0.00(+0.00%)
Jul 25, 2014 38.84 39.05 38.84 38.92 13,323,221 +0.01(+0.02%)
Jul 24, 2014 38.81 38.97 38.79 38.91 13,177,425 +0.20(+0.51%)
Jul 23, 2014 38.79 38.94 38.67 38.72 12,072,203 -0.02(-0.04%)
Jul 22, 2014 38.62 38.83 38.51 38.73 15,777,611 +0.23(+0.59%)
Jul 21, 2014 38.47 38.58 38.36 38.51 20,130,068 -0.17(-0.45%)
Jul 18, 2014 38.45 38.74 38.31 38.68 20,532,282 +0.45(+1.18%)
Jul 17, 2014 38.53 38.56 38.17 38.23 32,236,022 -0.37(-0.96%)
Jul 16, 2014 38.91 38.97 38.51 38.60 27,678,670 -0.14(-0.35%)
Jul 15, 2014 38.85 38.97 38.62 38.73 25,576,982 +0.03(+0.08%)
Jul 14, 2014 38.78 39.10 38.57 38.70 27,744,888 -0.14(-0.35%)
Jul 11, 2014 38.57 38.97 38.33 38.84 39,770,904 -0.24(-0.62%)
Jul 10, 2014 39.06 39.19 38.87 39.08 26,535,906 -0.29(-0.73%)
Jul 09, 2014 39.45 39.45 39.16 39.37 21,345,652 -0.05(-0.11%)
Jul 08, 2014 39.45 39.56 39.30 39.41 22,627,856 -0.19(-0.48%)
Jul 07, 2014 39.90 39.96 39.56 39.60 17,914,744 -0.38(-0.94%)
Jul 03, 2014 39.89 39.98 39.98 39.98 11,588,993 +0.26(+0.65%)
Jul 02, 2014 39.80 39.86 39.64 39.72 19,138,484 -0.05(-0.11%)
Jul 01, 2014 39.77 39.94 39.69 39.77 16,499,089 +0.12(+0.30%)
Jun 30, 2014 39.78 39.80 39.52 39.65 17,119,084 -0.26(-0.64%)
Jun 27, 2014 39.40 39.90 39.34 39.90 22,357,998 +0.40(+1.01%)
Jun 26, 2014 39.69 39.72 39.22 39.50 16,619,390 -0.17(-0.44%)
Jun 25, 2014 39.44 39.79 39.28 39.68 16,877,452 +0.08(+0.21%)
Jun 24, 2014 39.92 39.97 39.54 39.59 14,849,572 -0.37(-0.92%)
Jun 23, 2014 39.75 40.02 39.62 39.96 17,361,018 +0.07(+0.17%)
Jun 20, 2014 39.51 39.91 39.43 39.89 39,555,608 +0.66(+1.67%)
Jun 19, 2014 39.22 39.37 39.17 39.24 21,553,452 -0.02(-0.04%)
Jun 18, 2014 38.99 39.33 38.87 39.25 23,822,730 +0.29(+0.74%)
Jun 17, 2014 38.49 39.03 38.45 38.97 20,457,848 +0.43(+1.12%)
Jun 16, 2014 39.13 39.14 38.42 38.54 21,220,008 -0.61(-1.56%)
Jun 13, 2014 39.14 39.28 39.03 39.15 14,731,487 +0.14(+0.37%)
Jun 12, 2014 39.31 39.43 38.96 39.00 17,647,204 -0.40(-1.01%)
Jun 11, 2014 39.49 39.60 39.27 39.40 15,402,637 -0.26(-0.67%)
Jun 10, 2014 39.52 39.70 39.37 39.67 16,121,764 +0.46(+1.17%)
Jun 06, 2014 38.97 39.24 38.93 39.21 17,436,658 +0.26(+0.68%)
Jun 05, 2014 38.55 39.01 38.48 38.94 15,546,700 +0.45(+1.16%)
Jun 04, 2014 38.43 38.52 38.33 38.50 13,271,677 -0.04(-0.10%)
Jun 03, 2014 38.38 38.59 38.28 38.54 12,277,427 +0.00(+0.00%)
Jun 02, 2014 38.42 38.60 38.37 38.54 15,570,510 +0.23(+0.61%)
May 30, 2014 37.96 38.33 37.96 38.30 20,534,746 +0.38(+1.01%)
May 29, 2014 38.17 38.17 37.83 37.92 17,011,940 -0.13(-0.34%)
May 28, 2014 38.11 38.24 37.95 38.05 16,514,267 -0.08(-0.22%)
May 27, 2014 37.94 38.24 37.87 38.13 17,587,094 +0.29(+0.78%)
May 23, 2014 37.65 37.84 37.84 37.84 17,456,340 +0.12(+0.32%)
May 22, 2014 37.47 37.74 37.41 37.71 10,515,054 +0.25(+0.66%)
May 21, 2014 37.10 37.57 37.08 37.47 17,068,744 +0.54(+1.45%)
May 20, 2014 37.23 37.31 36.86 36.93 19,934,574 -0.40(-1.07%)
May 19, 2014 36.84 37.37 36.82 37.33 13,936,903 +0.31(+0.84%)
May 16, 2014 36.97 37.06 36.75 37.02 18,459,274 +0.04(+0.10%)
May 15, 2014 37.04 37.15 36.70 36.98 22,956,496 -0.20(-0.53%)
May 14, 2014 37.61 37.61 37.10 37.18 17,572,810 -0.39(-1.04%)
May 13, 2014 37.55 37.68 37.44 37.57 12,819,452 +0.04(+0.10%)
May 12, 2014 37.25 37.60 37.21 37.53 21,772,740 +0.51(+1.39%)
May 09, 2014 37.16 37.20 36.89 37.02 20,117,674 -0.19(-0.51%)
May 08, 2014 37.22 37.33 37.11 37.21 17,025,978 -0.05(-0.12%)
May 07, 2014 36.96 37.28 36.86 37.25 20,528,504 +0.49(+1.33%)
May 06, 2014 36.99 37.02 36.75 36.76 20,830,274 -0.35(-0.95%)
May 05, 2014 36.91 37.18 36.77 37.12 12,431,440 -0.02(-0.04%)
May 02, 2014 37.27 37.45 37.07 37.13 17,852,262 -0.05(-0.12%)
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.