Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 36.99 37.26 36.74 36.81 36,898,544 -0.36(-0.96%)
Jul 30, 2014 37.58 37.61 36.92 37.16 37,433,376 -0.26(-0.70%)
Jul 29, 2014 37.45 37.60 37.22 37.42 32,556,198 -0.07(-0.19%)
Jul 28, 2014 37.83 37.96 37.46 37.50 34,810,268 -0.45(-1.19%)
Jul 25, 2014 37.78 38.09 37.78 37.95 31,353,626 +0.09(+0.23%)
Jul 24, 2014 38.32 38.38 37.80 37.86 36,029,472 -0.40(-1.05%)
Jul 23, 2014 38.76 38.76 38.05 38.26 61,366,360 +0.03(+0.09%)
Jul 22, 2014 38.38 38.50 38.03 38.23 49,318,460 -0.00(-0.01%)
Jul 21, 2014 38.00 38.51 37.71 38.23 44,038,816 +0.12(+0.32%)
Jul 18, 2014 38.08 38.24 37.74 38.11 50,901,196 +0.14(+0.36%)
Jul 17, 2014 38.76 38.98 37.74 37.97 96,281,488 +0.38(+1.02%)
Jul 16, 2014 36.25 37.79 36.23 37.59 74,163,384 +1.39(+3.84%)
Jul 15, 2014 36.10 36.22 35.84 36.20 33,662,820 +0.26(+0.74%)
Jul 14, 2014 36.00 36.20 35.85 35.94 25,632,160 +0.04(+0.12%)
Jul 11, 2014 35.56 35.89 35.37 35.89 28,245,730 +0.35(+0.97%)
Jul 10, 2014 35.28 35.82 35.01 35.55 25,624,538 +0.01(+0.04%)
Jul 09, 2014 35.80 35.80 35.42 35.54 21,546,488 -0.09(-0.26%)
Jul 08, 2014 35.71 35.82 35.48 35.63 36,588,568 -0.18(-0.50%)
Jul 07, 2014 35.60 35.92 35.57 35.81 25,667,170 +0.16(+0.45%)
Jul 03, 2014 35.74 35.65 35.65 35.65 18,726,180 -0.09(-0.24%)
Jul 02, 2014 35.59 35.73 35.42 35.73 23,632,548 +0.03(+0.07%)
Jul 01, 2014 35.70 35.94 35.55 35.71 31,521,472 +0.15(+0.41%)
Jun 30, 2014 35.96 36.00 35.56 35.56 36,016,624 -0.47(-1.30%)
Jun 27, 2014 35.48 36.06 35.40 36.03 87,527,856 +0.45(+1.27%)
Jun 26, 2014 35.76 35.77 35.33 35.58 27,665,160 -0.26(-0.74%)
Jun 25, 2014 35.56 35.86 35.36 35.84 23,220,396 +0.24(+0.68%)
Jun 24, 2014 35.67 35.77 35.44 35.60 31,067,554 -0.21(-0.58%)
Jun 23, 2014 35.59 35.82 35.55 35.81 21,952,164 +0.26(+0.74%)
Jun 20, 2014 35.34 35.67 35.29 35.54 56,011,452 +0.14(+0.41%)
Jun 19, 2014 35.45 35.62 35.25 35.40 23,237,542 -0.12(-0.34%)
Jun 18, 2014 35.48 35.59 35.12 35.52 31,714,822 -0.03(-0.07%)
Jun 17, 2014 35.21 35.74 34.40 35.54 26,338,396 +0.15(+0.43%)
Jun 16, 2014 35.00 35.48 35.00 35.39 28,285,550 +0.23(+0.65%)
Jun 13, 2014 35.05 35.45 34.84 35.16 30,852,878 +0.55(+1.60%)
Jun 12, 2014 34.80 34.86 34.36 34.61 34,864,444 -0.24(-0.69%)
Jun 11, 2014 34.90 35.02 34.76 34.84 31,430,386 -0.21(-0.61%)
Jun 10, 2014 34.99 35.10 34.84 35.06 17,504,536 -0.32(-0.89%)
Jun 06, 2014 35.37 35.53 35.17 35.37 28,214,266 +0.23(+0.66%)
Jun 05, 2014 34.61 35.18 34.45 35.14 37,295,284 +0.76(+2.21%)
Jun 04, 2014 34.29 34.43 33.99 34.38 27,198,016 +0.03(+0.07%)
Jun 03, 2014 34.62 34.69 34.32 34.36 21,128,678 -0.43(-1.23%)
Jun 02, 2014 34.92 35.04 34.69 34.78 21,641,394 -0.13(-0.37%)
May 30, 2014 34.49 34.94 34.32 34.91 40,544,580 +0.51(+1.49%)
May 29, 2014 34.24 34.41 34.03 34.40 23,277,008 +0.28(+0.82%)
May 28, 2014 34.23 34.27 33.96 34.12 30,150,018 -0.15(-0.45%)
May 27, 2014 34.33 34.33 33.95 34.27 30,675,284 +0.06(+0.17%)
May 23, 2014 34.43 34.21 34.21 34.21 21,130,906 -0.03(-0.07%)
May 22, 2014 34.36 34.41 33.98 34.24 16,217,682 -0.17(-0.50%)
May 21, 2014 33.94 34.41 33.89 34.41 26,207,328 +0.57(+1.69%)
May 20, 2014 33.84 34.06 33.65 33.84 24,863,674 -0.06(-0.18%)
May 19, 2014 33.78 33.96 33.66 33.90 27,721,948 -0.07(-0.20%)
May 16, 2014 33.83 33.97 33.49 33.97 35,024,620 +0.20(+0.58%)
May 15, 2014 34.19 34.45 33.69 33.77 44,121,596 -0.55(-1.59%)
May 14, 2014 34.37 34.49 34.15 34.32 22,009,826 -0.15(-0.45%)
May 13, 2014 34.04 34.54 33.98 34.47 31,629,448 +0.62(+1.84%)
May 12, 2014 33.65 33.89 33.58 33.85 26,768,792 +0.36(+1.09%)
May 09, 2014 33.48 33.75 33.34 33.48 35,011,172 -0.08(-0.25%)
May 08, 2014 33.31 33.79 33.00 33.57 37,793,608 +0.18(+0.55%)
May 07, 2014 33.21 33.46 32.61 33.39 49,268,796 +0.31(+0.93%)
May 06, 2014 33.27 33.32 32.98 33.08 30,657,900 -0.31(-0.94%)
May 05, 2014 33.47 33.57 33.28 33.39 26,490,328 -0.22(-0.66%)
May 02, 2014 34.13 34.16 33.58 33.61 51,272,604 -0.26(-0.77%)
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.