Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 42.49 43.07 41.46 41.74 238,143 -1.58(-3.65%)
Jul 30, 2014 42.91 43.46 42.36 43.32 182,050 +0.99(+2.34%)
Jul 29, 2014 40.84 42.79 40.63 42.33 299,818 +1.63(+4.00%)
Jul 28, 2014 41.37 41.64 40.37 40.70 167,082 -0.52(-1.26%)
Jul 25, 2014 41.75 42.20 41.05 41.22 120,394 -0.97(-2.30%)
Jul 24, 2014 42.55 42.71 41.85 42.19 121,043 -0.29(-0.68%)
Jul 23, 2014 42.85 43.10 42.06 42.48 266,288 -0.43(-1.00%)
Jul 22, 2014 42.39 43.29 42.25 42.91 361,302 +0.81(+1.92%)
Jul 21, 2014 41.36 42.51 40.98 42.10 395,075 +0.51(+1.23%)
Jul 18, 2014 40.12 41.74 40.10 41.59 273,484 +1.44(+3.59%)
Jul 17, 2014 40.75 41.03 39.92 40.15 531,970 -1.00(-2.43%)
Jul 16, 2014 42.49 42.56 40.79 41.15 410,055 -0.94(-2.23%)
Jul 15, 2014 43.28 43.64 42.03 42.09 283,569 -1.03(-2.39%)
Jul 14, 2014 43.49 43.84 43.00 43.12 147,308 +0.29(+0.68%)
Jul 11, 2014 43.20 43.55 42.79 42.83 213,806 -0.63(-1.45%)
Jul 10, 2014 42.50 44.09 42.50 43.46 234,866 -0.48(-1.09%)
Jul 09, 2014 44.26 44.61 43.70 43.94 374,183 -0.09(-0.20%)
Jul 08, 2014 45.77 45.88 44.00 44.03 507,353 -1.95(-4.24%)
Jul 07, 2014 47.82 47.82 45.75 45.98 536,011 -2.16(-4.49%)
Jul 03, 2014 47.44 48.14 48.14 48.14 298,200 +1.06(+2.25%)
Jul 02, 2014 48.83 49.27 47.01 47.08 336,805 -1.91(-3.90%)
Jul 01, 2014 48.57 49.61 48.24 48.99 274,208 +0.78(+1.62%)
Jun 30, 2014 48.21 48.59 47.47 48.21 368,827 -0.22(-0.45%)
Jun 27, 2014 48.72 49.15 47.93 48.43 1,260,888 -0.68(-1.38%)
Jun 26, 2014 49.26 49.56 48.63 49.11 303,213 -0.23(-0.47%)
Jun 25, 2014 48.82 49.39 48.15 49.34 267,438 +0.08(+0.16%)
Jun 24, 2014 49.29 50.72 48.81 49.26 397,803 -0.39(-0.79%)
Jun 23, 2014 49.95 49.95 49.17 49.65 201,501 -0.11(-0.22%)
Jun 20, 2014 50.42 50.68 49.02 49.76 566,374 -0.25(-0.50%)
Jun 19, 2014 50.24 50.53 49.85 50.01 352,798 +0.06(+0.12%)
Jun 18, 2014 49.13 50.01 48.81 49.95 267,287 +0.65(+1.32%)
Jun 17, 2014 48.89 49.65 48.68 49.30 316,987 +0.37(+0.76%)
Jun 16, 2014 48.19 48.98 47.81 48.93 302,032 +0.64(+1.33%)
Jun 13, 2014 47.47 48.37 47.15 48.29 425,175 +0.89(+1.88%)
Jun 12, 2014 46.00 47.95 45.48 47.40 538,119 +1.13(+2.44%)
Jun 11, 2014 44.59 46.76 44.59 46.27 506,003 +1.50(+3.35%)
Jun 10, 2014 44.49 44.79 43.56 44.77 242,002 +1.19(+2.73%)
Jun 06, 2014 42.64 43.68 42.29 43.58 234,663 +1.23(+2.90%)
Jun 05, 2014 41.19 43.01 40.29 42.35 326,538 +1.41(+3.44%)
Jun 04, 2014 39.39 41.38 38.93 40.94 388,850 +1.42(+3.59%)
Jun 03, 2014 39.08 40.20 38.96 39.52 372,973 +0.08(+0.20%)
Jun 02, 2014 40.48 40.52 39.39 39.44 300,076 -1.04(-2.57%)
May 30, 2014 41.00 41.00 39.72 40.48 431,943 -0.62(-1.51%)
May 29, 2014 40.78 41.30 40.00 41.10 321,309 +0.50(+1.23%)
May 28, 2014 40.39 41.00 40.05 40.60 346,321 +0.02(+0.05%)
May 27, 2014 39.78 40.99 39.23 40.58 299,166 +1.22(+3.10%)
May 23, 2014 38.63 39.36 39.36 39.36 259,600 +0.60(+1.55%)
May 22, 2014 37.96 38.82 37.53 38.76 302,439 +0.81(+2.13%)
May 21, 2014 37.95 38.06 37.35 37.95 288,205 +0.13(+0.34%)
May 20, 2014 37.93 38.86 37.48 37.82 411,873 -0.33(-0.87%)
May 19, 2014 37.26 38.27 37.12 38.15 356,716 +0.67(+1.79%)
May 16, 2014 37.66 37.85 36.86 37.48 263,668 -0.34(-0.90%)
May 15, 2014 37.48 38.15 36.71 37.82 441,964 +0.07(+0.19%)
May 14, 2014 38.40 38.49 37.53 37.75 358,268 -0.74(-1.92%)
May 13, 2014 39.50 39.69 38.09 38.49 568,727 -1.12(-2.83%)
May 12, 2014 38.07 40.08 37.37 39.61 527,475 +1.64(+4.32%)
May 09, 2014 37.08 38.37 33.04 37.97 1,207,301 +0.77(+2.07%)
May 08, 2014 37.30 38.99 37.04 37.20 719,885 +0.01(+0.03%)
May 07, 2014 40.09 40.39 36.29 37.19 685,825 -2.90(-7.23%)
May 06, 2014 42.53 42.85 40.08 40.09 249,397 -2.74(-6.40%)
May 05, 2014 41.77 43.36 41.18 42.83 172,592 +0.52(+1.23%)
May 02, 2014 42.50 42.92 41.85 42.31 189,649 -0.03(-0.07%)
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.