Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 40.40 40.52 39.91 39.91 7,803,600 -0.80(-1.95%)
Jul 30, 2014 41.02 41.12 40.62 40.70 6,439,786 -0.21(-0.52%)
Jul 29, 2014 41.26 41.29 40.90 40.92 4,745,214 -0.30(-0.72%)
Jul 28, 2014 41.11 41.31 40.97 41.21 13,011,806 +0.11(+0.26%)
Jul 25, 2014 40.93 41.24 40.93 41.11 2,912,544 +0.07(+0.18%)
Jul 24, 2014 41.08 41.17 40.95 41.03 3,048,191 -0.05(-0.12%)
Jul 23, 2014 40.92 41.16 40.81 41.08 2,756,684 +0.17(+0.42%)
Jul 22, 2014 40.97 41.03 40.89 40.91 3,435,650 +0.06(+0.14%)
Jul 21, 2014 40.83 40.92 40.69 40.85 6,008,944 -0.11(-0.28%)
Jul 18, 2014 40.74 41.04 40.71 40.97 5,932,131 +0.25(+0.62%)
Jul 17, 2014 40.74 40.95 40.63 40.71 6,713,537 -0.17(-0.42%)
Jul 16, 2014 40.74 40.92 40.72 40.88 4,392,140 +0.28(+0.69%)
Jul 15, 2014 40.71 40.97 40.49 40.61 3,442,574 -0.08(-0.20%)
Jul 14, 2014 40.92 40.92 40.67 40.69 3,066,313 -0.02(-0.06%)
Jul 11, 2014 40.62 40.75 40.54 40.71 4,251,955 +0.07(+0.18%)
Jul 10, 2014 40.46 40.81 40.42 40.64 4,824,128 -0.18(-0.44%)
Jul 09, 2014 40.81 40.87 40.70 40.82 5,018,704 +0.14(+0.34%)
Jul 08, 2014 40.76 40.79 40.56 40.68 5,159,186 -0.11(-0.26%)
Jul 07, 2014 41.07 41.11 40.71 40.79 5,961,450 -0.34(-0.84%)
Jul 03, 2014 40.96 41.13 41.13 41.13 3,425,186 +0.26(+0.64%)
Jul 02, 2014 40.85 40.97 40.79 40.87 4,720,551 +0.05(+0.12%)
Jul 01, 2014 40.77 40.98 40.68 40.82 8,524,704 +0.10(+0.24%)
Jun 30, 2014 40.57 40.79 40.43 40.72 15,873,724 +0.14(+0.35%)
Jun 27, 2014 40.41 40.60 40.32 40.58 7,744,152 -0.13(-0.31%)
Jun 26, 2014 40.79 40.88 40.48 40.70 6,646,151 -0.01(-0.02%)
Jun 25, 2014 40.47 40.91 40.47 40.71 8,188,164 +0.32(+0.79%)
Jun 24, 2014 40.68 40.91 40.39 40.39 5,329,534 -0.39(-0.95%)
Jun 23, 2014 40.77 40.90 40.60 40.78 3,584,128 +0.06(+0.14%)
Jun 20, 2014 40.52 40.74 40.47 40.72 5,141,919 +0.25(+0.61%)
Jun 19, 2014 40.60 40.62 40.40 40.47 6,357,428 -0.08(-0.20%)
Jun 18, 2014 40.15 40.58 40.11 40.55 9,828,361 +0.43(+1.08%)
Jun 17, 2014 39.78 40.20 39.76 40.12 7,490,879 +0.08(+0.20%)
Jun 16, 2014 40.06 40.12 39.84 40.04 9,750,207 -0.09(-0.22%)
Jun 13, 2014 39.99 40.18 39.89 40.13 2,996,932 +0.16(+0.39%)
Jun 12, 2014 40.32 40.39 39.88 39.97 4,149,864 -0.34(-0.85%)
Jun 11, 2014 40.42 40.50 40.24 40.32 2,875,233 -0.23(-0.56%)
Jun 10, 2014 40.40 40.55 40.25 40.55 3,226,740 -0.05(-0.12%)
Jun 06, 2014 40.47 40.62 40.40 40.60 3,583,568 +0.20(+0.48%)
Jun 05, 2014 40.30 40.47 39.93 40.40 5,954,411 +0.19(+0.47%)
Jun 04, 2014 40.07 40.33 39.95 40.21 3,516,480 +0.07(+0.16%)
Jun 03, 2014 40.06 40.26 40.02 40.15 3,230,610 -0.09(-0.22%)
Jun 02, 2014 40.14 40.33 40.03 40.24 4,189,364 +0.16(+0.41%)
May 30, 2014 39.92 40.09 39.88 40.07 4,193,352 -0.01(-0.02%)
May 29, 2014 39.71 40.11 39.57 40.08 3,254,151 +0.40(+1.01%)
May 28, 2014 39.63 39.82 39.60 39.68 4,833,583 +0.02(+0.04%)
May 27, 2014 39.75 39.83 39.62 39.66 2,659,971 +0.00(+0.00%)
May 23, 2014 39.38 39.66 39.66 39.66 2,749,008 +0.26(+0.66%)
May 22, 2014 39.26 39.45 39.19 39.40 2,021,402 +0.16(+0.42%)
May 21, 2014 39.17 39.34 39.10 39.24 3,079,113 +0.18(+0.46%)
May 20, 2014 39.23 39.35 38.96 39.06 5,732,662 -0.21(-0.54%)
May 19, 2014 39.04 39.48 39.02 39.27 3,356,772 +0.16(+0.42%)
May 16, 2014 38.96 39.13 38.67 39.11 5,360,116 +0.14(+0.36%)
May 15, 2014 39.42 39.44 38.74 38.97 7,294,912 -0.56(-1.40%)
May 14, 2014 39.52 39.74 39.44 39.53 5,915,098 +0.01(+0.02%)
May 13, 2014 39.50 39.67 39.44 39.52 3,075,147 +0.03(+0.08%)
May 12, 2014 39.22 39.52 39.20 39.48 5,238,104 +0.50(+1.28%)
May 09, 2014 38.82 39.04 38.74 38.99 4,871,438 +0.00(+0.00%)
May 08, 2014 39.08 39.37 38.82 38.99 5,888,982 -0.16(-0.40%)
May 07, 2014 38.97 39.17 38.72 39.14 5,213,029 +0.30(+0.78%)
May 06, 2014 38.92 39.05 38.71 38.84 4,198,917 -0.20(-0.50%)
May 05, 2014 38.69 39.06 38.63 39.04 2,938,253 +0.21(+0.55%)
May 02, 2014 38.73 39.04 38.65 38.82 6,103,260 +0.15(+0.38%)
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.