Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 36.64 36.82 36.07 36.09 22,409,522 -0.97(-2.62%)
Jul 30, 2014 36.74 37.16 36.57 37.07 18,387,584 +0.22(+0.60%)
Jul 29, 2014 36.93 37.00 36.71 36.85 23,450,572 -0.21(-0.58%)
Jul 28, 2014 36.84 37.23 36.67 37.06 15,176,844 +0.39(+1.05%)
Jul 25, 2014 37.51 37.58 36.57 36.67 16,938,922 -0.62(-1.66%)
Jul 24, 2014 37.39 37.62 37.22 37.29 16,984,850 -0.28(-0.73%)
Jul 23, 2014 37.57 37.80 37.29 37.57 21,460,602 +0.30(+0.80%)
Jul 22, 2014 37.11 37.50 37.07 37.27 20,583,676 +0.03(+0.09%)
Jul 21, 2014 37.87 37.55 37.18 37.24 32,388,028 -0.63(-1.66%)
Jul 18, 2014 36.55 38.01 36.55 37.87 61,576,432 +0.96(+2.60%)
Jul 17, 2014 36.69 37.93 36.47 36.91 27,114,012 -0.09(-0.24%)
Jul 16, 2014 36.72 37.01 35.74 37.00 32,992,754 +0.14(+0.39%)
Jul 15, 2014 37.60 37.71 36.82 36.85 24,353,296 -0.97(-2.57%)
Jul 14, 2014 37.16 37.96 37.05 37.82 44,258,096 -0.08(-0.20%)
Jul 11, 2014 38.16 39.03 37.57 37.90 19,711,436 -0.57(-1.49%)
Jul 10, 2014 37.58 38.53 37.43 38.47 10,952,300 +0.54(+1.42%)
Jul 09, 2014 38.31 38.37 37.80 37.94 16,119,527 -0.47(-1.22%)
Jul 08, 2014 39.09 39.29 38.26 38.40 12,669,552 -1.18(-2.98%)
Jul 07, 2014 39.93 40.10 39.58 39.58 6,568,505 -0.57(-1.41%)
Jul 03, 2014 39.93 40.15 40.15 40.15 5,552,338 +0.08(+0.19%)
Jul 02, 2014 39.62 40.07 39.25 40.07 8,988,535 +0.84(+2.14%)
Jul 01, 2014 38.91 39.45 38.73 39.23 9,962,015 +0.31(+0.80%)
Jun 30, 2014 38.97 39.23 38.69 38.92 9,033,752 -0.24(-0.62%)
Jun 27, 2014 39.02 39.24 38.81 39.16 10,862,899 +0.19(+0.50%)
Jun 26, 2014 37.98 38.99 37.91 38.97 15,327,729 +1.04(+2.75%)
Jun 25, 2014 36.91 38.47 36.82 37.93 15,865,678 +0.97(+2.63%)
Jun 24, 2014 37.06 37.20 36.85 36.96 7,951,724 -0.11(-0.30%)
Jun 23, 2014 37.07 37.51 36.92 37.07 9,041,940 +0.31(+0.84%)
Jun 20, 2014 38.36 38.36 36.66 36.76 19,515,200 -0.61(-1.64%)
Jun 19, 2014 37.34 37.80 37.18 37.37 5,728,257 -0.26(-0.70%)
Jun 18, 2014 37.42 37.66 37.24 37.63 4,839,265 +0.19(+0.50%)
Jun 17, 2014 37.58 37.61 37.13 37.45 4,907,148 +0.21(+0.56%)
Jun 16, 2014 37.36 37.45 36.86 37.24 6,393,873 -0.11(-0.30%)
Jun 13, 2014 37.01 37.45 36.85 37.35 6,399,458 +0.34(+0.93%)
Jun 12, 2014 37.39 37.41 36.87 37.00 5,714,917 -0.39(-1.05%)
Jun 11, 2014 37.13 37.72 37.07 37.40 7,811,404 +0.18(+0.48%)
Jun 10, 2014 36.65 37.29 36.06 37.22 12,202,195 -0.78(-2.05%)
Jun 06, 2014 38.15 38.20 37.85 38.00 5,003,079 -0.14(-0.36%)
Jun 05, 2014 37.62 38.15 37.49 38.13 7,028,663 +0.50(+1.32%)
Jun 04, 2014 37.18 37.68 37.01 37.64 4,913,230 +0.14(+0.39%)
Jun 03, 2014 37.28 37.56 37.15 37.49 4,459,053 +0.15(+0.41%)
Jun 02, 2014 37.53 37.89 37.18 37.34 5,271,093 -0.12(-0.33%)
May 30, 2014 37.22 37.53 37.16 37.47 5,836,688 +0.21(+0.56%)
May 29, 2014 37.31 37.55 37.07 37.26 4,006,687 -0.03(-0.07%)
May 28, 2014 37.21 37.66 37.11 37.29 5,957,452 +0.06(+0.15%)
May 27, 2014 37.38 37.38 37.09 37.23 5,534,061 +0.03(+0.07%)
May 23, 2014 37.20 37.20 37.20 37.20 4,384,417 +0.11(+0.28%)
May 22, 2014 36.75 37.47 36.51 37.10 4,488,389 +0.36(+0.99%)
May 21, 2014 36.89 37.13 36.62 36.74 5,925,195 -0.19(-0.50%)
May 20, 2014 37.14 37.19 36.76 36.92 7,281,356 -0.39(-1.05%)
May 19, 2014 36.44 37.38 36.35 37.31 8,715,856 +0.81(+2.23%)
May 16, 2014 36.31 36.53 36.14 36.50 8,448,696 +0.17(+0.46%)
May 15, 2014 36.52 36.60 36.15 36.34 10,098,318 -0.12(-0.34%)
May 14, 2014 36.02 36.55 35.91 36.46 7,074,159 +0.46(+1.28%)
May 13, 2014 36.17 36.20 35.80 36.00 6,011,048 -0.12(-0.32%)
May 12, 2014 36.11 36.25 36.01 36.11 5,256,644 +0.08(+0.21%)
May 09, 2014 35.91 36.10 35.22 36.04 7,268,725 +0.08(+0.21%)
May 08, 2014 36.34 36.61 35.83 35.96 5,934,041 -0.44(-1.21%)
May 07, 2014 36.12 36.46 35.36 36.40 10,183,592 +1.30(+3.69%)
May 06, 2014 35.31 35.38 35.05 35.11 4,636,170 -0.31(-0.88%)
May 05, 2014 35.16 35.42 34.69 35.42 3,739,319 +0.12(+0.35%)
May 02, 2014 35.45 35.67 35.17 35.29 4,845,216 -0.30(-0.83%)
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.