Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 33.02 33.40 32.99 33.29 4,656,300 +0.40(+1.23%)
Sep 29, 2014 32.49 32.96 32.46 32.89 3,608,189 +0.21(+0.64%)
Sep 26, 2014 32.95 32.95 32.46 32.68 4,389,151 +0.00(+0.00%)
Sep 25, 2014 33.51 33.57 32.67 32.68 4,080,597 -0.93(-2.78%)
Sep 24, 2014 33.40 33.70 33.31 33.62 3,307,826 +0.24(+0.71%)
Sep 23, 2014 33.63 33.63 33.29 33.38 3,733,818 +0.05(+0.16%)
Sep 22, 2014 33.32 33.52 33.22 33.33 3,903,304 +0.00(+0.00%)
Sep 19, 2014 33.79 33.91 33.21 33.33 7,611,246 -0.31(-0.92%)
Sep 18, 2014 33.47 33.83 33.38 33.64 2,749,972 +0.28(+0.82%)
Sep 17, 2014 33.21 33.52 33.18 33.36 2,472,633 +0.06(+0.17%)
Sep 16, 2014 33.20 33.40 33.02 33.30 3,560,025 +0.08(+0.25%)
Sep 15, 2014 32.95 33.42 32.95 33.22 5,102,021 +0.28(+0.86%)
Sep 12, 2014 32.75 32.95 32.69 32.94 2,730,461 +0.03(+0.08%)
Sep 11, 2014 32.59 32.92 32.55 32.91 1,787,181 +0.24(+0.75%)
Sep 10, 2014 32.71 32.93 32.55 32.67 2,973,741 +0.09(+0.26%)
Sep 09, 2014 32.74 32.88 32.50 32.58 3,117,686 -0.09(-0.28%)
Sep 08, 2014 32.60 32.71 32.48 32.67 3,669,011 -0.04(-0.12%)
Sep 05, 2014 32.51 32.73 32.40 32.71 3,070,985 +0.23(+0.72%)
Sep 04, 2014 32.63 32.90 32.48 32.48 4,307,937 -0.14(-0.44%)
Sep 03, 2014 32.61 32.78 32.54 32.62 2,868,586 +0.04(+0.13%)
Sep 02, 2014 32.63 32.80 32.50 32.58 3,449,348 -0.09(-0.28%)
Aug 29, 2014 32.60 32.67 32.67 32.67 3,015,177 +0.13(+0.40%)
Aug 28, 2014 32.15 32.60 32.12 32.54 3,801,315 +0.33(+1.03%)
Aug 27, 2014 32.23 32.31 32.03 32.21 2,387,854 +0.11(+0.34%)
Aug 26, 2014 31.89 32.31 31.85 32.10 3,455,036 +0.18(+0.56%)
Aug 25, 2014 31.97 32.23 31.80 31.92 2,837,491 +0.15(+0.46%)
Aug 22, 2014 31.76 31.89 31.71 31.78 3,301,077 +0.06(+0.20%)
Aug 21, 2014 31.71 31.89 31.57 31.71 2,329,036 -0.03(-0.11%)
Aug 20, 2014 31.67 31.84 31.57 31.75 2,990,532 +0.10(+0.33%)
Aug 19, 2014 31.84 31.97 31.60 31.64 4,217,130 -0.22(-0.68%)
Aug 18, 2014 32.05 32.25 31.77 31.86 4,288,403 -0.19(-0.60%)
Aug 15, 2014 32.06 32.30 31.69 32.05 6,778,185 +0.01(+0.02%)
Aug 14, 2014 31.00 32.15 30.73 32.05 14,274,184 +1.59(+5.22%)
Aug 13, 2014 30.47 30.61 30.26 30.46 4,896,316 +0.01(+0.03%)
Aug 12, 2014 30.39 30.56 30.20 30.45 4,173,325 -0.02(-0.08%)
Aug 11, 2014 30.39 30.57 30.08 30.47 3,929,953 +0.25(+0.82%)
Aug 08, 2014 29.74 30.14 29.74 30.23 3,864,704 +0.43(+1.46%)
Aug 07, 2014 30.31 30.47 29.65 29.79 4,155,432 -0.28(-0.93%)
Aug 06, 2014 29.81 30.22 29.75 30.07 3,159,422 +0.11(+0.36%)
Aug 05, 2014 30.04 30.48 29.81 29.96 4,281,732 -0.08(-0.26%)
Aug 04, 2014 29.81 30.16 29.70 30.04 4,321,940 +0.17(+0.57%)
Aug 01, 2014 30.04 30.07 29.59 29.87 4,317,710 -0.23(-0.77%)
Jul 31, 2014 29.58 30.27 29.58 30.10 6,319,241 -0.22(-0.72%)
Jul 30, 2014 30.04 30.46 29.99 30.32 4,675,724 +0.42(+1.40%)
Jul 29, 2014 29.89 30.05 29.78 29.90 4,424,581 +0.02(+0.08%)
Jul 28, 2014 29.37 29.90 29.30 29.88 4,781,408 +0.33(+1.10%)
Jul 25, 2014 29.50 29.59 29.43 29.55 3,030,872 +0.01(+0.03%)
Jul 24, 2014 29.37 29.61 29.30 29.54 3,423,280 +0.15(+0.50%)
Jul 23, 2014 29.16 29.44 28.98 29.40 4,977,107 +0.13(+0.45%)
Jul 22, 2014 28.94 29.31 28.80 29.26 3,803,383 +0.52(+1.81%)
Jul 21, 2014 28.58 28.86 28.52 28.75 3,105,753 +0.13(+0.46%)
Jul 18, 2014 28.54 28.63 28.34 28.61 4,045,377 +0.17(+0.60%)
Jul 17, 2014 28.33 28.73 28.18 28.44 5,044,240 -0.14(-0.49%)
Jul 16, 2014 28.43 28.68 28.32 28.58 5,453,031 +0.16(+0.55%)
Jul 15, 2014 28.17 28.54 28.17 28.43 3,613,670 +0.23(+0.82%)
Jul 14, 2014 28.87 28.90 28.07 28.20 4,510,003 -0.58(-2.02%)
Jul 11, 2014 28.42 28.78 28.37 28.78 3,590,396 +0.38(+1.34%)
Jul 10, 2014 28.05 28.68 27.92 28.40 4,130,173 +0.12(+0.41%)
Jul 09, 2014 28.69 28.78 28.20 28.28 3,779,235 -0.19(-0.65%)
Jul 08, 2014 28.72 28.84 28.26 28.47 6,086,637 -0.25(-0.88%)
Jul 07, 2014 29.17 29.19 28.56 28.72 4,939,128 -0.47(-1.61%)
Jul 03, 2014 28.68 29.19 29.19 29.19 4,309,617 +0.56(+1.94%)
Jul 02, 2014 28.29 28.63 28.20 28.63 3,444,286 +0.39(+1.37%)
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.