Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 32.56 32.77 32.46 32.56 2,811,013 -0.02(-0.07%)
Sep 29, 2014 32.25 32.69 32.13 32.58 2,699,890 +0.17(+0.52%)
Sep 26, 2014 32.15 32.52 32.12 32.41 3,023,984 +0.24(+0.73%)
Sep 25, 2014 32.35 32.49 31.98 32.17 4,041,909 -0.15(-0.46%)
Sep 24, 2014 31.22 32.55 30.94 32.32 7,472,371 +1.08(+3.47%)
Sep 23, 2014 31.26 31.37 31.11 31.24 4,477,006 -0.05(-0.16%)
Sep 22, 2014 31.55 31.63 31.22 31.29 2,862,098 -0.35(-1.12%)
Sep 19, 2014 31.70 31.80 31.45 31.64 4,546,040 -0.01(-0.05%)
Sep 18, 2014 31.45 31.66 31.33 31.66 2,972,956 +0.32(+1.01%)
Sep 17, 2014 30.79 31.35 30.78 31.34 3,334,370 +0.48(+1.55%)
Sep 16, 2014 30.70 31.02 30.67 30.86 2,524,661 -0.15(-0.50%)
Sep 15, 2014 30.83 31.02 30.78 31.02 1,554,076 +0.10(+0.33%)
Sep 12, 2014 31.05 31.05 30.70 30.91 1,928,955 -0.04(-0.14%)
Sep 11, 2014 30.94 31.02 30.81 30.96 1,650,674 -0.04(-0.12%)
Sep 10, 2014 30.92 31.01 30.87 30.99 1,984,232 +0.03(+0.09%)
Sep 09, 2014 31.17 31.24 30.90 30.96 1,789,712 -0.32(-1.01%)
Sep 08, 2014 31.17 31.34 31.06 31.28 2,385,783 +0.10(+0.33%)
Sep 05, 2014 31.18 31.32 30.99 31.18 3,321,991 -0.01(-0.02%)
Sep 04, 2014 31.08 31.30 31.07 31.19 2,081,967 +0.08(+0.26%)
Sep 03, 2014 30.90 31.13 30.88 31.10 3,038,461 +0.24(+0.79%)
Sep 02, 2014 30.80 30.93 30.63 30.86 2,101,595 +0.18(+0.60%)
Aug 29, 2014 30.93 30.68 30.68 30.68 2,323,520 -0.10(-0.31%)
Aug 28, 2014 30.65 30.94 30.65 30.77 1,359,825 -0.13(-0.43%)
Aug 27, 2014 30.90 30.92 30.77 30.91 1,568,657 -0.01(-0.05%)
Aug 26, 2014 30.91 31.07 30.88 30.92 909,013 +0.05(+0.17%)
Aug 25, 2014 31.05 31.10 30.85 30.87 1,195,311 -0.01(-0.05%)
Aug 22, 2014 31.07 31.07 30.82 30.88 1,199,507 -0.12(-0.38%)
Aug 21, 2014 30.78 31.02 30.71 31.00 1,372,992 +0.18(+0.57%)
Aug 20, 2014 30.96 31.06 30.73 30.82 2,030,088 -0.24(-0.76%)
Aug 19, 2014 31.02 31.07 30.89 31.06 1,232,732 +0.06(+0.19%)
Aug 18, 2014 30.91 31.05 30.79 31.00 2,355,139 +0.40(+1.30%)
Aug 15, 2014 30.90 30.94 30.40 30.60 2,710,370 -0.11(-0.37%)
Aug 14, 2014 30.29 30.75 30.29 30.72 1,295,225 +0.10(+0.32%)
Aug 13, 2014 30.69 30.83 30.51 30.62 2,616,725 +0.12(+0.39%)
Aug 12, 2014 30.63 30.68 30.39 30.50 2,037,104 -0.13(-0.43%)
Aug 11, 2014 30.57 30.74 30.53 30.63 1,948,792 +0.18(+0.60%)
Aug 08, 2014 29.93 30.47 29.84 30.45 2,856,624 +0.66(+2.20%)
Aug 07, 2014 30.00 30.12 29.66 29.79 2,442,717 -0.16(-0.54%)
Aug 06, 2014 29.76 30.01 29.62 29.96 2,193,577 +0.11(+0.37%)
Aug 05, 2014 29.73 30.08 29.73 29.85 3,494,677 -0.25(-0.83%)
Aug 04, 2014 30.18 30.29 29.54 30.10 5,868,977 -0.12(-0.39%)
Aug 01, 2014 30.18 30.35 30.11 30.21 3,441,501 +0.01(+0.02%)
Jul 31, 2014 30.46 30.54 30.18 30.21 2,781,834 -0.35(-1.13%)
Jul 30, 2014 30.60 30.74 30.39 30.55 2,269,452 -0.01(-0.02%)
Jul 29, 2014 30.85 30.95 30.55 30.56 2,211,783 -0.26(-0.85%)
Jul 28, 2014 31.00 31.00 30.61 30.82 1,663,861 -0.11(-0.35%)
Jul 25, 2014 30.99 31.12 30.71 30.93 2,046,795 -0.13(-0.42%)
Jul 24, 2014 30.78 31.14 30.73 31.06 2,223,174 +0.37(+1.19%)
Jul 23, 2014 30.78 30.87 30.68 30.70 1,475,331 -0.09(-0.31%)
Jul 22, 2014 30.82 30.98 30.72 30.79 1,425,248 +0.12(+0.40%)
Jul 21, 2014 30.73 30.80 30.44 30.67 1,768,071 -0.07(-0.21%)
Jul 18, 2014 30.46 30.75 30.34 30.73 2,247,140 +0.36(+1.18%)
Jul 17, 2014 30.73 30.81 30.32 30.38 2,295,082 -0.41(-1.33%)
Jul 16, 2014 30.99 31.09 30.76 30.79 1,728,840 -0.12(-0.38%)
Jul 15, 2014 30.87 30.95 30.64 30.90 2,912,012 +0.13(+0.43%)
Jul 14, 2014 30.81 30.89 30.68 30.77 1,844,823 +0.18(+0.57%)
Jul 11, 2014 30.65 30.69 30.46 30.60 1,957,165 +0.00(+0.01%)
Jul 10, 2014 30.54 30.75 30.27 30.59 2,707,369 +0.16(+0.52%)
Jul 09, 2014 30.76 30.84 30.36 30.44 3,372,565 -0.12(-0.38%)
Jul 08, 2014 30.36 30.83 30.22 30.55 5,306,259 +0.31(+1.04%)
Jul 07, 2014 30.33 30.33 30.04 30.24 2,039,351 -0.09(-0.29%)
Jul 03, 2014 30.09 30.33 30.33 30.33 3,099,183 +0.29(+0.97%)
Jul 02, 2014 30.10 30.49 29.68 30.03 6,057,705 -0.72(-2.33%)
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.