Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 40.74 40.96 40.00 40.02 14,292,663 -0.95(-2.31%)
Jul 30, 2014 41.31 41.51 40.63 40.96 11,416,546 -0.35(-0.85%)
Jul 29, 2014 41.48 41.81 41.00 41.31 14,643,954 +0.43(+1.05%)
Jul 28, 2014 41.03 41.15 40.80 40.88 12,195,020 -0.13(-0.31%)
Jul 25, 2014 41.00 41.16 40.85 41.01 7,845,897 -0.04(-0.10%)
Jul 24, 2014 41.13 41.26 40.85 41.05 14,269,903 +0.07(+0.17%)
Jul 23, 2014 41.12 41.26 40.94 40.98 8,919,946 -0.23(-0.55%)
Jul 22, 2014 41.00 41.53 41.00 41.21 9,229,305 +0.30(+0.74%)
Jul 21, 2014 40.83 41.04 40.70 40.91 10,060,821 -0.24(-0.58%)
Jul 18, 2014 40.85 41.21 40.64 41.15 10,539,474 +0.52(+1.28%)
Jul 17, 2014 40.81 41.08 40.60 40.62 9,428,206 -0.39(-0.95%)
Jul 16, 2014 40.86 41.05 40.72 41.01 9,648,669 +0.17(+0.41%)
Jul 15, 2014 41.00 41.19 40.55 40.84 14,402,675 -0.19(-0.46%)
Jul 14, 2014 41.34 41.38 40.94 41.03 11,857,913 -0.18(-0.44%)
Jul 11, 2014 41.36 41.43 41.02 41.22 8,658,809 -0.10(-0.24%)
Jul 10, 2014 41.10 41.45 40.72 41.31 7,917,076 +0.02(+0.05%)
Jul 09, 2014 41.22 41.41 41.03 41.29 9,838,349 +0.27(+0.65%)
Jul 08, 2014 41.37 41.38 40.84 41.03 11,711,356 -0.25(-0.60%)
Jul 07, 2014 41.55 42.07 41.25 41.27 13,151,121 -0.48(-1.15%)
Jul 03, 2014 41.89 41.75 41.75 41.75 7,401,515 +0.11(+0.25%)
Jul 02, 2014 41.24 41.68 41.17 41.65 9,825,922 +0.38(+0.92%)
Jul 01, 2014 40.69 41.36 40.54 41.27 12,511,444 +0.47(+1.14%)
Jun 30, 2014 40.63 41.05 40.57 40.80 12,385,282 +0.23(+0.56%)
Jun 27, 2014 41.17 41.28 40.54 40.57 24,510,282 -0.71(-1.71%)
Jun 26, 2014 41.44 41.45 41.08 41.28 10,263,135 -0.23(-0.56%)
Jun 25, 2014 40.72 41.84 40.71 41.51 18,821,466 +0.66(+1.62%)
Jun 24, 2014 41.17 41.44 40.82 40.85 11,567,447 -0.41(-0.99%)
Jun 23, 2014 41.48 41.60 41.20 41.26 9,841,954 -0.30(-0.71%)
Jun 20, 2014 41.34 41.81 41.22 41.55 20,443,160 +0.44(+1.06%)
Jun 19, 2014 41.20 41.20 40.97 41.12 8,522,060 -0.08(-0.19%)
Jun 18, 2014 40.93 41.22 40.77 41.20 11,111,504 +0.25(+0.60%)
Jun 17, 2014 40.87 41.06 40.75 40.95 8,885,491 -0.01(-0.02%)
Jun 16, 2014 40.95 41.17 40.72 40.96 10,903,437 -0.12(-0.29%)
Jun 13, 2014 40.98 41.36 40.89 41.08 11,908,165 -0.04(-0.10%)
Jun 12, 2014 41.10 41.41 40.95 41.12 13,560,409 -0.06(-0.15%)
Jun 11, 2014 40.98 41.34 40.89 41.18 16,703,971 +0.22(+0.55%)
Jun 10, 2014 40.56 40.96 40.56 40.96 10,894,927 +0.45(+1.11%)
Jun 06, 2014 40.75 40.80 40.50 40.51 9,572,761 -0.18(-0.43%)
Jun 05, 2014 40.59 40.94 40.42 40.68 10,911,424 +0.12(+0.29%)
Jun 04, 2014 40.46 40.62 40.27 40.56 9,818,497 +0.01(+0.03%)
Jun 03, 2014 40.28 40.59 40.17 40.55 10,107,861 -0.01(-0.03%)
Jun 02, 2014 40.55 40.75 40.25 40.56 9,176,041 +0.05(+0.12%)
May 30, 2014 40.28 40.80 40.28 40.52 16,448,623 +0.11(+0.28%)
May 29, 2014 39.85 40.47 39.63 40.40 12,143,616 +0.91(+2.30%)
May 28, 2014 39.71 39.72 39.49 39.49 9,771,678 -0.20(-0.51%)
May 27, 2014 39.86 39.94 39.54 39.70 10,427,530 -0.08(-0.21%)
May 23, 2014 39.65 39.78 39.78 39.78 8,644,186 +0.20(+0.51%)
May 22, 2014 39.49 39.76 39.24 39.58 7,202,149 -0.04(-0.10%)
May 21, 2014 39.35 39.65 39.30 39.62 9,510,078 +0.41(+1.04%)
May 20, 2014 39.37 39.40 39.02 39.21 11,218,538 -0.25(-0.62%)
May 19, 2014 39.03 39.47 38.95 39.46 10,738,173 +0.34(+0.86%)
May 16, 2014 38.98 39.40 38.98 39.12 12,941,315 -0.01(-0.04%)
May 15, 2014 39.08 39.63 38.87 39.14 12,735,841 -0.34(-0.85%)
May 14, 2014 38.95 39.61 38.95 39.47 11,135,420 +0.43(+1.11%)
May 13, 2014 38.73 39.26 38.65 39.04 12,794,671 +0.32(+0.83%)
May 12, 2014 38.95 38.95 38.40 38.72 11,542,196 +0.06(+0.14%)
May 09, 2014 38.58 39.01 38.09 38.66 17,686,944 +0.27(+0.69%)
May 08, 2014 38.90 39.05 38.32 38.39 20,521,400 -0.71(-1.81%)
May 07, 2014 39.35 39.79 38.88 39.10 32,706,048 -0.89(-2.22%)
May 06, 2014 41.14 41.15 39.94 39.99 19,349,526 -1.06(-2.59%)
May 05, 2014 40.69 41.08 40.44 41.05 11,617,456 +0.29(+0.70%)
May 02, 2014 41.64 41.69 40.57 40.77 17,250,616 -0.98(-2.35%)
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.