Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 36.86 37.12 36.61 36.67 37,031,728 -0.36(-0.96%)
Jul 30, 2014 37.45 37.47 36.78 37.03 37,568,488 -0.26(-0.70%)
Jul 29, 2014 37.31 37.46 37.08 37.29 32,673,706 -0.07(-0.19%)
Jul 28, 2014 37.69 37.82 37.33 37.36 34,935,912 -0.45(-1.19%)
Jul 25, 2014 37.64 37.95 37.64 37.81 31,466,794 +0.08(+0.23%)
Jul 24, 2014 38.18 38.24 37.66 37.73 36,159,516 -0.40(-1.05%)
Jul 23, 2014 38.62 38.62 37.91 38.13 61,587,856 +0.03(+0.09%)
Jul 22, 2014 38.24 38.36 37.89 38.09 49,496,472 -0.00(-0.01%)
Jul 21, 2014 37.86 38.37 37.57 38.10 44,197,772 +0.12(+0.32%)
Jul 18, 2014 37.94 38.10 37.60 37.97 51,084,920 +0.14(+0.36%)
Jul 17, 2014 38.62 38.84 37.60 37.84 96,629,008 +0.38(+1.02%)
Jul 16, 2014 36.12 37.65 36.10 37.46 74,431,072 +1.38(+3.84%)
Jul 15, 2014 35.97 36.09 35.71 36.07 33,784,320 +0.26(+0.74%)
Jul 14, 2014 35.87 36.07 35.72 35.81 25,724,676 +0.04(+0.12%)
Jul 11, 2014 35.43 35.76 35.25 35.76 28,347,680 +0.34(+0.97%)
Jul 10, 2014 35.15 35.69 34.88 35.42 25,717,026 +0.01(+0.04%)
Jul 09, 2014 35.67 35.67 35.29 35.41 21,624,258 -0.09(-0.26%)
Jul 08, 2014 35.58 35.69 35.36 35.50 36,720,632 -0.18(-0.50%)
Jul 07, 2014 35.48 35.79 35.44 35.68 25,759,814 +0.16(+0.45%)
Jul 03, 2014 35.61 35.52 35.52 35.52 18,793,772 -0.09(-0.24%)
Jul 02, 2014 35.46 35.60 35.29 35.60 23,717,846 +0.03(+0.07%)
Jul 01, 2014 35.57 35.82 35.42 35.58 31,635,246 +0.14(+0.41%)
Jun 30, 2014 35.83 35.87 35.43 35.43 36,146,624 -0.47(-1.30%)
Jun 27, 2014 35.36 35.93 35.27 35.90 87,843,776 +0.45(+1.27%)
Jun 26, 2014 35.63 35.64 35.20 35.45 27,765,014 -0.26(-0.74%)
Jun 25, 2014 35.43 35.73 35.23 35.71 23,304,208 +0.24(+0.68%)
Jun 24, 2014 35.54 35.64 35.31 35.47 31,179,690 -0.21(-0.58%)
Jun 23, 2014 35.46 35.69 35.42 35.68 22,031,398 +0.26(+0.74%)
Jun 20, 2014 35.22 35.54 35.16 35.42 56,213,620 +0.14(+0.41%)
Jun 19, 2014 35.32 35.49 35.12 35.27 23,321,416 -0.12(-0.34%)
Jun 18, 2014 35.35 35.47 34.99 35.39 31,829,292 -0.03(-0.07%)
Jun 17, 2014 35.08 35.61 34.27 35.42 26,433,462 +0.15(+0.43%)
Jun 16, 2014 34.87 35.36 34.87 35.26 28,387,644 +0.23(+0.66%)
Jun 13, 2014 34.92 35.32 34.72 35.03 30,964,238 +0.55(+1.60%)
Jun 12, 2014 34.68 34.74 34.23 34.48 34,990,284 -0.24(-0.69%)
Jun 11, 2014 34.78 34.90 34.64 34.72 31,543,832 -0.21(-0.61%)
Jun 10, 2014 34.86 34.97 34.72 34.93 17,567,716 -0.31(-0.89%)
Jun 06, 2014 35.25 35.40 35.04 35.25 28,316,102 +0.23(+0.66%)
Jun 05, 2014 34.49 35.05 34.33 35.02 37,429,900 +0.76(+2.21%)
Jun 04, 2014 34.17 34.30 33.87 34.26 27,296,184 +0.03(+0.07%)
Jun 03, 2014 34.50 34.57 34.20 34.23 21,204,940 -0.42(-1.23%)
Jun 02, 2014 34.80 34.91 34.57 34.66 21,719,508 -0.13(-0.37%)
May 30, 2014 34.37 34.81 34.20 34.79 40,690,924 +0.51(+1.49%)
May 29, 2014 34.12 34.29 33.91 34.28 23,361,026 +0.28(+0.82%)
May 28, 2014 34.11 34.15 33.84 34.00 30,258,842 -0.15(-0.45%)
May 27, 2014 34.21 34.21 33.83 34.15 30,786,004 +0.06(+0.17%)
May 23, 2014 34.30 34.09 34.09 34.09 21,207,176 -0.03(-0.07%)
May 22, 2014 34.23 34.29 33.86 34.12 16,276,218 -0.17(-0.50%)
May 21, 2014 33.82 34.29 33.77 34.29 26,301,922 +0.57(+1.69%)
May 20, 2014 33.72 33.94 33.53 33.72 24,953,418 -0.06(-0.18%)
May 19, 2014 33.66 33.84 33.54 33.78 27,822,008 -0.07(-0.20%)
May 16, 2014 33.71 33.85 33.37 33.84 35,151,040 +0.20(+0.58%)
May 15, 2014 34.06 34.33 33.57 33.65 44,280,848 -0.54(-1.59%)
May 14, 2014 34.24 34.37 34.03 34.19 22,089,268 -0.15(-0.45%)
May 13, 2014 33.92 34.41 33.86 34.35 31,743,612 +0.62(+1.84%)
May 12, 2014 33.53 33.77 33.46 33.73 26,865,410 +0.36(+1.09%)
May 09, 2014 33.36 33.62 33.22 33.36 35,137,540 -0.08(-0.25%)
May 08, 2014 33.19 33.67 32.88 33.45 37,930,020 +0.18(+0.55%)
May 07, 2014 33.09 33.34 32.49 33.27 49,446,624 +0.31(+0.93%)
May 06, 2014 33.15 33.20 32.86 32.96 30,768,556 -0.31(-0.94%)
May 05, 2014 33.35 33.45 33.16 33.27 26,585,942 -0.22(-0.65%)
May 02, 2014 34.01 34.04 33.46 33.49 51,457,668 -0.26(-0.78%)
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.