Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.44 39.81 39.08 39.10 12,701,632 -0.51(-1.30%)
Sep 29, 2014 39.36 39.83 39.23 39.62 11,285,582 -0.45(-1.13%)
Sep 26, 2014 39.63 40.11 39.33 40.07 23,435,656 +0.81(+2.05%)
Sep 25, 2014 39.58 40.28 39.24 39.27 14,888,448 -0.71(-1.78%)
Sep 24, 2014 39.04 40.18 39.00 39.98 23,284,668 +1.01(+2.59%)
Sep 23, 2014 38.45 39.45 38.32 38.97 35,752,396 -0.78(-1.96%)
Sep 22, 2014 40.10 40.15 39.54 39.75 13,361,859 -0.24(-0.59%)
Sep 19, 2014 40.51 40.57 39.95 39.98 20,660,236 -0.26(-0.66%)
Sep 18, 2014 40.35 40.38 40.01 40.25 16,219,299 -0.12(-0.29%)
Sep 17, 2014 39.87 40.63 39.78 40.36 21,254,672 +0.69(+1.74%)
Sep 16, 2014 39.02 39.74 38.90 39.67 13,459,914 +0.45(+1.16%)
Sep 15, 2014 39.10 39.37 38.91 39.22 12,751,310 +0.03(+0.09%)
Sep 12, 2014 39.16 39.79 39.09 39.18 22,978,124 +0.02(+0.05%)
Sep 11, 2014 38.59 39.18 38.49 39.16 14,688,219 +0.45(+1.15%)
Sep 10, 2014 38.52 38.81 38.26 38.72 12,910,240 +0.16(+0.42%)
Sep 09, 2014 37.59 38.71 37.53 38.56 25,946,922 +0.93(+2.48%)
Sep 08, 2014 37.76 37.88 37.49 37.62 9,703,185 -0.25(-0.66%)
Sep 05, 2014 37.57 37.87 37.15 37.87 14,644,477 +0.27(+0.72%)
Sep 04, 2014 37.48 37.64 37.41 37.60 14,799,622 +0.02(+0.05%)
Sep 03, 2014 37.34 37.59 37.12 37.58 11,169,920 +0.30(+0.80%)
Sep 02, 2014 37.53 37.53 37.22 37.28 10,863,955 -0.14(-0.38%)
Aug 29, 2014 37.74 37.42 37.42 37.42 11,114,302 -0.22(-0.58%)
Aug 28, 2014 37.59 37.70 37.40 37.64 10,750,127 -0.07(-0.18%)
Aug 27, 2014 37.81 37.81 37.52 37.71 16,281,557 -0.03(-0.09%)
Aug 26, 2014 37.70 37.86 37.67 37.74 13,751,570 -0.08(-0.21%)
Aug 25, 2014 37.49 37.86 37.36 37.82 11,157,285 +0.45(+1.21%)
Aug 22, 2014 37.15 37.42 36.80 37.37 13,758,672 +0.16(+0.44%)
Aug 21, 2014 37.09 37.31 37.02 37.21 11,910,149 -0.07(-0.18%)
Aug 20, 2014 37.11 37.34 37.03 37.28 11,244,464 -0.16(-0.42%)
Aug 19, 2014 36.88 37.45 36.69 37.43 13,530,651 +0.66(+1.80%)
Aug 18, 2014 36.82 36.91 36.45 36.77 10,887,002 +0.28(+0.76%)
Aug 15, 2014 36.79 36.90 36.27 36.49 14,932,405 -0.20(-0.54%)
Aug 14, 2014 36.30 36.68 36.24 36.69 11,757,412 +0.40(+1.10%)
Aug 13, 2014 35.86 36.31 35.71 36.29 13,337,341 +0.51(+1.44%)
Aug 12, 2014 36.03 36.08 35.59 35.77 12,591,753 -0.32(-0.88%)
Aug 11, 2014 35.76 36.32 35.73 36.09 14,881,182 +0.33(+0.93%)
Aug 08, 2014 35.69 35.81 35.40 35.76 19,388,658 +0.26(+0.74%)
Aug 07, 2014 34.93 35.68 34.81 35.50 25,374,972 +0.26(+0.73%)
Aug 06, 2014 35.74 35.65 34.78 35.24 26,774,106 -0.50(-1.40%)
Aug 05, 2014 35.73 36.01 35.51 35.74 18,870,598 -0.34(-0.94%)
Aug 04, 2014 35.60 36.15 35.45 36.08 15,320,101 +0.55(+1.54%)
Aug 01, 2014 35.22 35.64 35.03 35.53 17,124,336 +0.09(+0.27%)
Jul 31, 2014 35.97 36.15 35.41 35.43 22,826,588 -0.95(-2.62%)
Jul 30, 2014 36.07 36.48 35.90 36.39 18,729,798 +0.22(+0.60%)
Jul 29, 2014 36.25 36.33 36.04 36.17 23,887,014 -0.21(-0.58%)
Jul 28, 2014 36.17 36.55 36.00 36.38 15,459,302 +0.38(+1.05%)
Jul 25, 2014 36.83 36.89 35.90 36.00 17,254,174 -0.61(-1.66%)
Jul 24, 2014 36.71 36.94 36.54 36.61 17,300,958 -0.27(-0.73%)
Jul 23, 2014 36.88 37.11 36.61 36.88 21,860,008 +0.29(+0.80%)
Jul 22, 2014 36.44 36.82 36.39 36.59 20,966,762 +0.03(+0.09%)
Jul 21, 2014 37.17 36.86 36.50 36.56 32,990,806 -0.62(-1.66%)
Jul 18, 2014 35.88 37.32 35.88 37.17 62,722,440 +0.94(+2.60%)
Jul 17, 2014 36.02 37.23 35.80 36.23 27,618,636 -0.09(-0.24%)
Jul 16, 2014 36.05 36.33 35.08 36.32 33,606,788 +0.14(+0.39%)
Jul 15, 2014 36.91 37.03 36.15 36.18 24,806,538 -0.95(-2.57%)
Jul 14, 2014 36.48 37.27 36.37 37.13 45,081,792 -0.07(-0.20%)
Jul 11, 2014 37.47 38.32 36.88 37.21 20,078,288 -0.56(-1.49%)
Jul 10, 2014 36.90 37.83 36.75 37.77 11,156,135 +0.53(+1.42%)
Jul 09, 2014 37.61 37.67 37.11 37.24 16,419,530 -0.46(-1.22%)
Jul 08, 2014 38.37 38.57 37.56 37.70 12,905,346 -1.16(-2.98%)
Jul 07, 2014 39.21 39.37 38.85 38.86 6,690,752 -0.56(-1.41%)
Jul 03, 2014 39.20 39.41 39.41 39.41 5,655,673 +0.07(+0.19%)
Jul 02, 2014 38.90 39.34 38.53 39.34 9,155,822 +0.83(+2.14%)
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.