Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 33.10 33.20 32.83 32.95 24,570,396 -0.14(-0.42%)
Sep 29, 2014 33.20 33.25 32.94 33.09 19,270,800 -0.44(-1.31%)
Sep 26, 2014 33.37 33.58 33.15 33.52 18,597,924 +0.16(+0.49%)
Sep 25, 2014 33.87 33.87 33.26 33.36 15,448,328 -0.57(-1.67%)
Sep 24, 2014 33.37 34.05 33.20 33.93 21,990,840 +0.51(+1.52%)
Sep 23, 2014 34.00 34.08 33.40 33.42 39,914,100 -0.65(-1.89%)
Sep 22, 2014 34.15 34.20 33.77 34.07 28,549,722 -0.19(-0.55%)
Sep 19, 2014 34.93 35.00 33.80 34.26 100,708,048 -1.51(-4.21%)
Sep 18, 2014 35.59 35.95 35.46 35.76 30,674,176 +0.35(+1.00%)
Sep 17, 2014 35.45 35.57 35.09 35.41 16,365,011 -0.04(-0.12%)
Sep 16, 2014 35.12 35.57 34.86 35.45 15,364,958 +0.46(+1.30%)
Sep 15, 2014 34.86 35.09 34.61 35.00 16,291,829 +0.14(+0.40%)
Sep 12, 2014 35.06 35.06 34.77 34.86 13,849,113 -0.15(-0.44%)
Sep 11, 2014 34.64 35.02 34.60 35.01 14,399,841 -0.03(-0.07%)
Sep 10, 2014 35.03 35.12 34.92 35.04 10,612,867 +0.00(+0.00%)
Sep 09, 2014 34.87 35.21 34.80 35.04 16,317,092 +0.06(+0.17%)
Sep 08, 2014 35.30 35.44 34.66 34.98 22,840,192 -0.54(-1.53%)
Sep 05, 2014 35.81 35.93 35.51 35.52 17,618,284 -0.24(-0.67%)
Sep 04, 2014 36.05 36.22 35.61 35.76 14,230,454 -0.30(-0.84%)
Sep 03, 2014 35.98 36.11 35.82 36.06 11,666,858 +0.21(+0.58%)
Sep 02, 2014 35.80 35.86 35.69 35.86 9,921,147 +0.11(+0.31%)
Aug 29, 2014 35.50 35.74 35.74 35.74 10,422,833 +0.22(+0.63%)
Aug 28, 2014 35.87 35.87 35.47 35.52 10,151,023 -0.32(-0.89%)
Aug 27, 2014 35.93 35.98 35.65 35.84 9,805,970 -0.17(-0.48%)
Aug 26, 2014 36.02 36.14 35.96 36.01 8,505,661 +0.09(+0.24%)
Aug 25, 2014 35.93 36.18 35.84 35.93 10,301,081 +0.09(+0.26%)
Aug 22, 2014 35.58 35.98 35.52 35.83 10,760,046 +0.04(+0.12%)
Aug 21, 2014 35.43 35.99 35.43 35.79 11,117,980 +0.28(+0.80%)
Aug 20, 2014 35.79 35.79 35.37 35.50 11,185,400 -0.14(-0.39%)
Aug 19, 2014 35.05 35.79 34.99 35.64 16,705,738 +0.66(+1.89%)
Aug 18, 2014 34.82 35.09 34.77 34.98 8,879,442 +0.31(+0.89%)
Aug 15, 2014 34.63 34.94 34.43 34.67 15,590,848 +0.05(+0.15%)
Aug 14, 2014 34.68 34.77 34.41 34.62 11,278,209 -0.02(-0.05%)
Aug 13, 2014 34.53 34.68 34.45 34.63 12,350,095 +0.29(+0.85%)
Aug 12, 2014 34.20 34.46 34.20 34.34 7,789,585 -0.02(-0.05%)
Aug 11, 2014 34.42 34.55 34.26 34.36 11,958,990 -0.02(-0.05%)
Aug 08, 2014 34.20 34.31 34.05 34.38 10,296,353 +0.23(+0.68%)
Aug 07, 2014 34.69 34.80 34.07 34.14 10,666,370 -0.42(-1.22%)
Aug 06, 2014 34.30 34.73 34.24 34.57 9,509,451 +0.17(+0.50%)
Aug 05, 2014 34.44 34.75 34.26 34.39 10,231,491 -0.12(-0.35%)
Aug 04, 2014 34.11 34.62 34.02 34.51 14,221,541 +0.42(+1.24%)
Aug 01, 2014 34.59 34.89 34.06 34.09 17,515,892 -0.67(-1.93%)
Jul 31, 2014 34.99 35.24 34.73 34.76 15,842,332 -0.49(-1.39%)
Jul 30, 2014 35.04 35.31 34.93 35.25 13,252,564 +0.28(+0.81%)
Jul 29, 2014 35.04 35.22 34.86 34.97 10,980,272 +0.07(+0.20%)
Jul 28, 2014 34.69 35.13 34.63 34.90 11,221,417 +0.19(+0.55%)
Jul 25, 2014 34.66 34.98 34.66 34.71 8,696,827 -0.12(-0.35%)
Jul 24, 2014 34.73 35.00 34.73 34.83 12,545,306 +0.14(+0.40%)
Jul 23, 2014 34.80 34.99 34.63 34.69 10,676,718 -0.10(-0.30%)
Jul 22, 2014 34.55 35.03 34.39 34.80 15,949,194 +0.36(+1.05%)
Jul 21, 2014 34.45 34.63 34.36 34.44 18,432,184 +0.01(+0.02%)
Jul 18, 2014 34.41 34.57 34.33 34.43 22,218,666 +0.08(+0.23%)
Jul 17, 2014 34.61 35.04 34.31 34.35 28,402,954 -0.30(-0.87%)
Jul 16, 2014 35.12 35.19 34.54 34.65 17,104,466 -0.24(-0.69%)
Jul 15, 2014 34.75 35.12 34.74 34.89 13,724,044 +0.04(+0.12%)
Jul 14, 2014 34.80 35.01 34.65 34.85 15,769,470 +0.31(+0.90%)
Jul 11, 2014 34.85 34.85 34.41 34.54 13,875,455 -0.16(-0.47%)
Jul 10, 2014 34.33 34.88 34.33 34.70 11,114,085 +0.05(+0.15%)
Jul 09, 2014 34.95 35.05 34.42 34.65 17,091,448 -0.26(-0.74%)
Jul 08, 2014 35.02 35.16 34.75 34.91 14,309,167 -0.28(-0.81%)
Jul 07, 2014 35.30 35.38 35.07 35.19 13,894,845 -0.28(-0.80%)
Jul 03, 2014 35.17 35.48 35.48 35.48 9,162,916 +0.33(+0.95%)
Jul 02, 2014 35.13 35.36 34.99 35.14 15,596,321 +0.15(+0.44%)
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.