Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 38.27 38.37 37.72 38.02 641,711 -0.26(-0.68%)
Sep 29, 2014 37.95 38.47 37.90 38.28 560,730 +0.24(+0.63%)
Sep 26, 2014 38.01 38.11 37.85 38.04 401,515 +0.02(+0.05%)
Sep 25, 2014 38.40 38.44 37.97 38.02 404,153 -0.44(-1.14%)
Sep 24, 2014 38.15 38.56 38.10 38.46 447,331 +0.19(+0.50%)
Sep 23, 2014 38.67 38.70 38.25 38.27 487,841 -0.51(-1.32%)
Sep 22, 2014 39.20 39.28 38.76 38.78 477,183 -0.39(-1.00%)
Sep 19, 2014 39.18 39.31 39.08 39.17 947,786 +0.16(+0.41%)
Sep 18, 2014 39.16 39.28 38.95 39.01 310,651 -0.04(-0.10%)
Sep 17, 2014 39.29 39.39 38.95 39.05 340,698 -0.22(-0.56%)
Sep 16, 2014 39.29 39.39 39.09 39.27 324,449 -0.09(-0.23%)
Sep 15, 2014 39.44 39.48 39.33 39.36 541,104 -0.12(-0.30%)
Sep 12, 2014 39.99 39.99 39.39 39.48 438,686 -0.49(-1.23%)
Sep 11, 2014 39.59 40.12 39.52 39.97 598,853 +0.41(+1.04%)
Sep 10, 2014 39.81 39.81 39.30 39.56 589,467 -0.26(-0.65%)
Sep 09, 2014 39.98 40.06 39.67 39.82 573,541 -0.41(-1.02%)
Sep 08, 2014 40.63 40.82 40.18 40.23 606,512 -0.60(-1.47%)
Sep 05, 2014 40.54 40.84 40.28 40.83 502,565 +0.15(+0.37%)
Sep 04, 2014 40.78 40.85 40.60 40.68 453,696 -0.03(-0.07%)
Sep 03, 2014 40.81 40.90 40.51 40.71 470,627 -0.01(-0.02%)
Sep 02, 2014 40.71 40.91 40.63 40.72 388,236 -0.02(-0.05%)
Aug 29, 2014 40.54 40.74 40.74 40.74 538,800 +0.40(+0.99%)
Aug 28, 2014 40.13 40.40 40.13 40.34 277,458 -0.01(-0.02%)
Aug 27, 2014 40.34 40.53 40.20 40.35 454,359 +0.06(+0.15%)
Aug 26, 2014 40.50 40.60 40.23 40.29 412,316 -0.23(-0.57%)
Aug 25, 2014 40.53 40.73 40.42 40.52 368,988 +0.03(+0.07%)
Aug 22, 2014 40.55 40.57 40.25 40.49 427,649 -0.02(-0.05%)
Aug 21, 2014 40.19 40.58 40.03 40.51 549,568 +0.42(+1.05%)
Aug 20, 2014 40.21 40.26 39.98 40.09 381,739 -0.12(-0.30%)
Aug 19, 2014 39.85 40.26 39.81 40.21 526,008 +0.42(+1.06%)
Aug 18, 2014 39.86 39.89 39.62 39.79 525,894 +0.10(+0.25%)
Aug 15, 2014 39.64 39.86 39.36 39.69 615,875 -0.18(-0.45%)
Aug 14, 2014 39.88 39.96 39.70 39.87 499,912 +0.01(+0.03%)
Aug 13, 2014 39.91 39.98 39.74 39.86 594,247 +0.01(+0.03%)
Aug 12, 2014 39.60 39.88 39.56 39.85 448,298 +0.22(+0.56%)
Aug 11, 2014 39.91 40.00 39.57 39.63 473,396 -0.21(-0.53%)
Aug 08, 2014 39.36 39.98 39.13 39.84 553,738 +0.46(+1.17%)
Aug 07, 2014 39.94 39.94 39.29 39.38 603,696 -0.39(-0.98%)
Aug 06, 2014 39.37 39.83 39.32 39.77 535,970 +0.32(+0.81%)
Aug 05, 2014 39.08 39.48 39.01 39.45 771,011 +0.18(+0.46%)
Aug 04, 2014 39.22 39.36 38.90 39.27 433,909 +0.17(+0.43%)
Aug 01, 2014 38.89 39.30 38.84 39.10 571,622 +0.09(+0.23%)
Jul 31, 2014 39.16 39.29 38.97 39.01 736,553 -0.38(-0.96%)
Jul 30, 2014 39.61 39.89 39.20 39.39 529,101 -0.25(-0.63%)
Jul 29, 2014 40.09 40.28 39.60 39.64 621,607 -0.48(-1.20%)
Jul 28, 2014 39.78 40.16 39.64 40.12 625,588 +0.34(+0.85%)
Jul 25, 2014 39.61 39.92 39.59 39.78 514,132 -0.15(-0.38%)
Jul 24, 2014 40.63 40.63 39.85 39.93 465,064 +0.09(+0.23%)
Jul 23, 2014 39.67 40.05 39.59 39.84 632,652 +0.00(+0.00%)
Jul 22, 2014 40.49 40.49 39.78 39.84 615,469 -0.49(-1.21%)
Jul 21, 2014 40.22 40.49 40.00 40.33 597,667 -0.20(-0.49%)
Jul 18, 2014 40.10 40.54 40.03 40.53 1,036,107 +0.51(+1.27%)
Jul 17, 2014 40.61 40.63 39.97 40.02 597,197 -0.79(-1.94%)
Jul 16, 2014 40.85 40.98 40.54 40.81 492,053 +0.06(+0.15%)
Jul 15, 2014 40.59 40.92 40.52 40.75 475,958 +0.14(+0.34%)
Jul 14, 2014 40.59 40.78 40.50 40.61 439,456 +0.15(+0.37%)
Jul 11, 2014 40.41 40.62 40.30 40.46 747,022 +0.09(+0.22%)
Jul 10, 2014 39.95 40.54 39.77 40.37 866,252 +0.22(+0.55%)
Jul 09, 2014 40.31 40.39 40.00 40.15 1,000,492 -0.18(-0.45%)
Jul 08, 2014 40.10 40.45 40.01 40.33 861,091 +0.05(+0.12%)
Jul 07, 2014 40.36 40.53 40.20 40.28 734,181 -0.09(-0.22%)
Jul 03, 2014 40.29 40.37 40.37 40.37 474,100 +0.09(+0.22%)
Jul 02, 2014 40.84 40.85 40.16 40.28 598,661 -0.58(-1.42%)
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.