Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 40.74 41.15 40.56 40.84 3,191,029 +0.17(+0.42%)
Sep 29, 2014 40.01 40.71 39.93 40.67 2,974,769 +0.48(+1.20%)
Sep 26, 2014 40.19 40.27 39.68 40.19 3,791,906 +0.09(+0.21%)
Sep 25, 2014 40.58 40.75 40.01 40.10 2,362,100 -0.50(-1.24%)
Sep 24, 2014 40.70 40.79 40.46 40.60 2,101,532 -0.06(-0.15%)
Sep 23, 2014 40.54 40.96 40.31 40.67 2,950,014 +0.11(+0.27%)
Sep 22, 2014 41.06 41.07 40.51 40.56 3,319,314 -0.58(-1.42%)
Sep 19, 2014 41.29 41.38 41.00 41.14 4,993,591 -0.05(-0.13%)
Sep 18, 2014 41.44 41.54 40.96 41.20 2,707,752 -0.22(-0.54%)
Sep 17, 2014 41.48 41.71 41.20 41.42 3,268,392 +0.17(+0.41%)
Sep 16, 2014 41.23 41.77 40.58 41.25 8,229,911 -0.34(-0.82%)
Sep 15, 2014 41.78 41.93 41.42 41.59 1,972,705 -0.04(-0.09%)
Sep 12, 2014 42.30 42.32 41.55 41.63 1,854,294 -0.88(-2.07%)
Sep 11, 2014 42.02 42.61 42.01 42.51 1,898,476 +0.49(+1.17%)
Sep 10, 2014 42.24 42.39 41.98 42.01 1,994,769 -0.17(-0.40%)
Sep 09, 2014 42.56 42.56 42.09 42.18 2,317,932 -0.48(-1.14%)
Sep 08, 2014 43.06 43.11 42.45 42.67 2,735,721 -0.48(-1.10%)
Sep 05, 2014 42.43 43.30 42.41 43.14 3,340,125 +0.78(+1.84%)
Sep 04, 2014 42.20 42.37 41.86 42.36 2,993,918 +0.10(+0.23%)
Sep 03, 2014 42.47 42.95 42.23 42.26 3,785,373 -0.18(-0.42%)
Sep 02, 2014 41.70 42.88 41.29 42.44 9,796,805 +0.73(+1.74%)
Aug 29, 2014 41.41 41.72 41.72 41.72 1,824,165 +0.31(+0.76%)
Aug 28, 2014 41.08 41.42 40.94 41.40 1,089,199 +0.30(+0.72%)
Aug 27, 2014 40.89 41.13 40.77 41.11 1,131,792 +0.35(+0.86%)
Aug 26, 2014 41.25 41.33 40.74 40.76 1,252,137 -0.46(-1.11%)
Aug 25, 2014 41.08 41.35 40.99 41.21 1,843,360 +0.25(+0.61%)
Aug 22, 2014 40.74 41.26 40.72 40.96 1,632,891 -0.19(-0.46%)
Aug 21, 2014 41.28 41.38 41.03 41.15 1,546,160 +0.01(+0.02%)
Aug 20, 2014 41.00 41.38 40.89 41.14 2,616,427 +0.09(+0.22%)
Aug 19, 2014 40.42 41.06 40.30 41.05 2,549,022 +0.67(+1.67%)
Aug 18, 2014 40.64 40.85 40.32 40.38 2,773,775 -0.19(-0.46%)
Aug 15, 2014 40.24 40.76 40.24 40.57 6,836,817 +0.61(+1.53%)
Aug 14, 2014 39.57 40.02 39.57 39.96 1,588,261 +0.40(+1.02%)
Aug 13, 2014 39.55 39.55 39.25 39.55 2,201,810 +0.13(+0.34%)
Aug 12, 2014 39.45 39.67 39.34 39.42 2,153,002 -0.01(-0.02%)
Aug 11, 2014 39.58 39.81 39.36 39.43 1,836,951 -0.17(-0.43%)
Aug 08, 2014 38.97 39.54 38.97 39.60 3,009,407 +0.75(+1.94%)
Aug 07, 2014 38.78 39.03 38.69 38.84 2,827,236 +0.25(+0.65%)
Aug 06, 2014 39.10 39.32 38.52 38.59 5,296,528 -0.66(-1.67%)
Aug 05, 2014 39.88 40.06 39.14 39.25 2,709,646 -0.67(-1.69%)
Aug 04, 2014 40.26 40.36 39.31 39.92 4,141,780 -0.38(-0.94%)
Aug 01, 2014 40.23 40.59 40.06 40.30 2,988,043 +0.21(+0.51%)
Jul 31, 2014 40.70 41.22 40.07 40.09 3,989,545 -0.92(-2.25%)
Jul 30, 2014 41.55 41.92 41.01 41.02 3,354,481 -0.81(-1.93%)
Jul 29, 2014 42.50 42.71 41.78 41.82 3,104,673 -0.69(-1.63%)
Jul 28, 2014 41.86 42.69 41.74 42.51 2,097,550 +0.24(+0.57%)
Jul 25, 2014 42.48 42.67 42.21 42.27 1,102,352 -0.24(-0.57%)
Jul 24, 2014 42.44 42.60 42.28 42.51 2,434,447 +0.21(+0.49%)
Jul 23, 2014 42.36 42.43 42.16 42.31 899,420 -0.02(-0.04%)
Jul 22, 2014 42.49 42.52 42.24 42.33 2,176,223 +0.03(+0.06%)
Jul 21, 2014 42.34 42.41 42.06 42.30 2,007,437 -0.13(-0.30%)
Jul 18, 2014 42.30 42.48 42.00 42.43 3,082,766 +0.36(+0.85%)
Jul 17, 2014 42.49 42.54 42.05 42.07 2,284,995 -0.57(-1.35%)
Jul 16, 2014 42.48 42.64 42.10 42.64 2,289,985 +0.20(+0.47%)
Jul 15, 2014 42.11 42.58 42.11 42.44 2,939,649 +0.32(+0.77%)
Jul 14, 2014 42.34 42.49 42.00 42.12 3,094,762 -0.17(-0.40%)
Jul 11, 2014 42.37 42.48 42.16 42.29 3,455,229 -0.07(-0.17%)
Jul 10, 2014 41.77 42.46 41.77 42.36 3,054,462 +0.31(+0.73%)
Jul 09, 2014 42.02 42.16 41.82 42.06 2,304,876 +0.04(+0.09%)
Jul 08, 2014 41.58 42.06 41.58 42.02 2,506,243 +0.30(+0.71%)
Jul 07, 2014 41.37 42.00 41.34 41.73 2,436,512 +0.41(+1.00%)
Jul 03, 2014 41.65 41.31 41.31 41.31 3,684,876 -0.54(-1.29%)
Jul 02, 2014 42.33 42.35 41.64 41.85 2,934,987 -0.54(-1.27%)
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.