Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 36.97 36.97 36.39 36.66 359,985 +0.04(+0.10%)
Oct 30, 2014 35.70 36.63 35.62 36.62 229,960 +0.89(+2.49%)
Oct 29, 2014 35.84 36.12 35.39 35.73 276,599 -0.18(-0.49%)
Oct 28, 2014 35.32 35.91 35.26 35.91 282,411 +0.65(+1.83%)
Oct 27, 2014 35.18 35.21 35.21 35.26 216,430 +0.05(+0.14%)
Oct 24, 2014 35.13 35.34 34.99 35.21 242,892 +0.15(+0.42%)
Oct 23, 2014 34.96 35.32 34.92 35.06 347,829 +0.25(+0.71%)
Oct 22, 2014 34.73 35.08 34.58 34.82 397,949 +0.08(+0.24%)
Oct 21, 2014 34.76 34.87 34.59 34.73 427,346 +0.08(+0.22%)
Oct 20, 2014 34.02 34.69 34.02 34.66 459,294 +0.67(+1.96%)
Oct 17, 2014 34.24 34.27 33.78 33.99 313,831 -0.06(-0.16%)
Oct 16, 2014 33.51 34.28 33.46 34.05 386,923 +0.22(+0.66%)
Oct 15, 2014 33.81 34.08 33.23 33.82 536,244 -0.21(-0.62%)
Oct 14, 2014 33.62 34.34 33.53 34.03 537,718 +0.58(+1.72%)
Oct 13, 2014 33.18 33.78 33.13 33.46 475,505 +0.27(+0.82%)
Oct 10, 2014 32.99 33.45 32.56 33.18 487,361 +0.20(+0.60%)
Oct 09, 2014 33.51 33.68 32.95 32.99 608,454 -0.52(-1.55%)
Oct 08, 2014 32.92 33.72 32.92 33.51 563,737 +0.61(+1.86%)
Oct 07, 2014 32.66 33.27 32.59 32.90 471,540 +0.08(+0.26%)
Oct 06, 2014 32.83 33.05 32.78 32.81 582,863 -0.01(-0.04%)
Oct 03, 2014 32.83 32.87 32.41 32.83 540,484 +0.22(+0.67%)
Oct 02, 2014 32.03 32.97 31.94 32.61 900,473 +0.67(+2.11%)
Oct 01, 2014 31.07 31.97 31.01 31.93 580,416 +0.79(+2.52%)
Sep 30, 2014 31.35 31.60 31.15 31.15 317,394 -0.24(-0.76%)
Sep 29, 2014 31.37 31.58 31.26 31.39 269,867 -0.15(-0.49%)
Sep 26, 2014 31.56 31.72 31.35 31.54 166,327 -0.02(-0.07%)
Sep 25, 2014 31.79 31.91 31.55 31.56 283,329 -0.24(-0.75%)
Sep 24, 2014 31.88 31.88 31.45 31.80 207,830 -0.04(-0.11%)
Sep 23, 2014 32.03 32.10 31.72 31.84 272,984 -0.27(-0.83%)
Sep 22, 2014 32.15 32.35 32.01 32.10 330,817 -0.22(-0.69%)
Sep 19, 2014 32.47 32.71 32.23 32.33 389,027 -0.09(-0.28%)
Sep 18, 2014 32.72 32.79 32.36 32.42 272,018 -0.29(-0.88%)
Sep 17, 2014 32.84 32.92 32.49 32.71 181,496 -0.13(-0.38%)
Sep 16, 2014 32.83 32.93 32.69 32.83 210,388 +0.08(+0.26%)
Sep 15, 2014 33.07 33.18 32.67 32.75 164,835 -0.23(-0.70%)
Sep 12, 2014 33.62 33.62 32.93 32.98 273,175 -0.70(-2.08%)
Sep 11, 2014 33.33 33.73 33.33 33.68 136,670 +0.27(+0.82%)
Sep 10, 2014 33.55 33.55 33.40 33.41 141,762 -0.20(-0.61%)
Sep 09, 2014 33.79 33.79 33.48 33.61 249,676 -0.28(-0.83%)
Sep 08, 2014 33.83 33.94 33.67 33.89 141,984 -0.04(-0.12%)
Sep 05, 2014 33.40 33.95 33.40 33.93 144,692 +0.44(+1.32%)
Sep 04, 2014 34.02 34.14 33.33 33.49 491,373 -0.55(-1.63%)
Sep 03, 2014 34.02 34.17 33.95 34.05 309,543 +0.13(+0.37%)
Sep 02, 2014 34.17 34.26 33.82 33.92 240,804 -0.23(-0.68%)
Aug 29, 2014 34.09 34.15 34.15 34.15 222,320 +0.04(+0.12%)
Aug 28, 2014 33.85 34.15 33.72 34.11 157,310 +0.16(+0.48%)
Aug 27, 2014 33.72 34.07 33.72 33.95 217,015 +0.23(+0.69%)
Aug 26, 2014 33.93 34.12 33.70 33.72 149,379 -0.23(-0.68%)
Aug 25, 2014 33.94 34.05 33.89 33.95 225,438 +0.06(+0.17%)
Aug 22, 2014 33.77 33.96 33.55 33.89 229,348 +0.11(+0.33%)
Aug 21, 2014 33.68 33.87 33.58 33.78 204,784 +0.08(+0.25%)
Aug 20, 2014 33.72 33.79 33.57 33.70 190,186 -0.16(-0.48%)
Aug 19, 2014 33.39 33.86 33.39 33.86 210,294 +0.46(+1.37%)
Aug 18, 2014 33.60 33.60 33.32 33.40 185,610 +0.06(+0.17%)
Aug 15, 2014 33.48 33.53 33.00 33.34 336,271 +0.09(+0.27%)
Aug 14, 2014 33.33 33.51 33.20 33.25 332,551 -0.09(-0.27%)
Aug 13, 2014 33.17 33.46 33.17 33.34 189,203 +0.19(+0.57%)
Aug 12, 2014 33.20 33.36 33.01 33.15 196,080 -0.05(-0.15%)
Aug 11, 2014 33.41 33.55 33.19 33.20 403,259 -0.09(-0.27%)
Aug 08, 2014 32.88 33.33 32.88 33.29 414,699 +0.31(+0.95%)
Aug 07, 2014 32.96 33.20 32.75 32.98 135,118 +0.06(+0.19%)
Aug 06, 2014 33.04 33.13 32.79 32.92 284,490 -0.12(-0.36%)
Aug 05, 2014 32.55 33.42 32.47 33.04 414,664 +0.26(+0.81%)
Aug 04, 2014 33.44 33.44 32.04 32.77 405,080 -0.47(-1.42%)
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.