Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 36.45 36.89 35.41 36.07 1,018,850 -0.36(-0.99%)
Oct 30, 2014 36.67 37.19 35.50 36.43 578,661 -0.63(-1.70%)
Oct 29, 2014 37.45 37.55 36.61 37.06 556,390 -0.32(-0.86%)
Oct 28, 2014 36.58 37.38 36.17 37.38 701,998 +0.80(+2.19%)
Oct 27, 2014 37.02 37.06 36.33 36.58 719,263 -0.48(-1.30%)
Oct 24, 2014 36.39 37.08 36.27 37.06 526,013 +0.52(+1.42%)
Oct 23, 2014 36.28 36.81 36.27 36.54 625,352 +0.33(+0.91%)
Oct 22, 2014 35.85 36.92 35.81 36.21 892,906 +0.51(+1.43%)
Oct 21, 2014 35.34 36.47 35.28 35.70 1,376,838 +0.44(+1.25%)
Oct 20, 2014 35.21 35.68 34.70 35.26 970,850 +0.20(+0.57%)
Oct 17, 2014 35.41 35.91 34.51 35.06 1,588,127 -0.22(-0.62%)
Oct 16, 2014 33.16 35.63 33.01 35.28 1,864,448 +1.60(+4.75%)
Oct 15, 2014 32.31 33.97 31.63 33.68 1,481,385 +0.96(+2.93%)
Oct 14, 2014 33.66 34.30 32.20 32.72 2,193,375 -1.20(-3.54%)
Oct 13, 2014 34.81 35.48 33.73 33.92 1,389,670 -1.28(-3.64%)
Oct 10, 2014 35.36 35.83 34.30 35.20 1,829,796 -0.52(-1.46%)
Oct 09, 2014 36.74 36.83 35.49 35.72 1,071,768 -1.09(-2.96%)
Oct 08, 2014 36.80 36.99 35.65 36.81 1,330,815 -0.16(-0.43%)
Oct 07, 2014 37.53 37.62 36.93 36.97 769,029 -0.56(-1.49%)
Oct 06, 2014 37.66 37.75 37.10 37.53 630,486 -0.13(-0.35%)
Oct 03, 2014 37.91 38.19 37.56 37.66 474,194 -0.16(-0.42%)
Oct 02, 2014 38.00 38.40 37.12 37.82 1,028,380 -0.40(-1.05%)
Oct 01, 2014 38.93 39.16 38.11 38.22 540,291 -0.63(-1.62%)
Sep 30, 2014 39.38 39.46 38.79 38.85 789,210 -0.70(-1.77%)
Sep 29, 2014 39.28 39.78 39.18 39.55 648,192 +0.09(+0.23%)
Sep 26, 2014 39.08 39.53 38.77 39.46 798,753 +0.19(+0.48%)
Sep 25, 2014 39.64 39.89 39.04 39.27 1,170,264 -0.24(-0.61%)
Sep 24, 2014 38.87 39.89 38.33 39.51 1,129,818 +0.53(+1.36%)
Sep 23, 2014 39.47 39.57 38.69 38.98 839,829 -0.64(-1.62%)
Sep 22, 2014 39.90 40.04 39.38 39.62 1,501,000 -0.22(-0.55%)
Sep 19, 2014 39.26 40.09 39.25 39.84 2,629,920 +0.59(+1.50%)
Sep 18, 2014 37.88 39.58 37.88 39.25 2,543,242 +1.32(+3.48%)
Sep 17, 2014 36.61 38.04 36.61 37.93 1,215,041 +1.41(+3.86%)
Sep 16, 2014 35.97 36.81 35.81 36.52 497,884 +0.55(+1.53%)
Sep 15, 2014 36.07 36.18 35.67 35.97 583,592 -0.21(-0.58%)
Sep 12, 2014 36.74 37.09 36.09 36.18 724,531 -0.74(-2.00%)
Sep 11, 2014 36.73 36.96 36.25 36.92 594,728 +0.20(+0.54%)
Sep 10, 2014 36.83 36.99 36.30 36.72 485,614 -0.20(-0.54%)
Sep 09, 2014 37.00 37.25 36.70 36.92 604,732 -0.11(-0.30%)
Sep 08, 2014 36.88 37.14 36.65 37.03 544,743 +0.04(+0.11%)
Sep 05, 2014 36.87 36.99 36.52 36.99 493,807 +0.20(+0.54%)
Sep 04, 2014 36.70 36.79 36.51 36.79 531,321 +0.01(+0.03%)
Sep 03, 2014 36.66 36.89 36.41 36.78 928,878 +0.15(+0.41%)
Sep 02, 2014 36.30 36.65 36.30 36.63 696,347 +0.31(+0.85%)
Aug 29, 2014 36.24 36.32 36.32 36.32 414,600 +0.20(+0.55%)
Aug 28, 2014 36.42 36.47 36.03 36.12 332,253 -0.21(-0.58%)
Aug 27, 2014 36.38 36.57 36.05 36.33 447,633 +0.02(+0.06%)
Aug 26, 2014 36.36 36.55 36.23 36.31 476,555 +0.01(+0.03%)
Aug 25, 2014 35.92 36.49 35.55 36.30 674,178 +0.47(+1.31%)
Aug 22, 2014 35.95 35.95 35.47 35.83 463,982 -0.16(-0.44%)
Aug 21, 2014 35.81 36.19 35.63 35.99 713,284 +0.28(+0.78%)
Aug 20, 2014 35.58 35.86 35.46 35.71 627,675 +0.25(+0.71%)
Aug 19, 2014 35.56 35.60 35.22 35.46 557,700 -0.10(-0.28%)
Aug 18, 2014 35.08 35.56 35.02 35.56 596,766 +0.38(+1.08%)
Aug 15, 2014 34.72 35.36 34.45 35.18 810,974 +0.80(+2.33%)
Aug 14, 2014 34.04 34.53 33.72 34.38 616,214 +0.55(+1.63%)
Aug 13, 2014 33.91 34.17 33.68 33.83 516,262 +0.02(+0.06%)
Aug 12, 2014 33.49 33.93 33.21 33.81 523,196 +0.09(+0.27%)
Aug 11, 2014 33.36 34.69 33.33 33.72 947,878 +0.87(+2.65%)
Aug 08, 2014 33.00 33.20 32.66 32.85 432,521 -0.15(-0.45%)
Aug 07, 2014 32.83 33.08 32.63 33.00 718,995 +0.34(+1.04%)
Aug 06, 2014 32.11 32.71 31.78 32.66 614,107 +0.20(+0.62%)
Aug 05, 2014 33.20 33.33 32.46 32.46 815,049 -1.35(-3.99%)
Aug 04, 2014 33.68 33.88 33.39 33.81 792,994 +0.14(+0.42%)
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.