Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 36.65 36.83 36.54 36.65 3,887,870 -0.13(-0.36%)
Sep 29, 2014 36.38 36.89 36.35 36.78 3,705,256 +0.25(+0.70%)
Sep 26, 2014 36.41 36.63 36.22 36.52 4,133,482 +0.12(+0.32%)
Sep 25, 2014 36.67 36.67 36.27 36.41 5,680,964 -0.24(-0.65%)
Sep 24, 2014 36.68 36.93 36.63 36.65 7,076,908 +0.03(+0.08%)
Sep 23, 2014 36.73 36.79 36.60 36.62 6,226,583 -0.25(-0.67%)
Sep 22, 2014 37.19 37.25 36.86 36.86 4,887,985 -0.38(-1.03%)
Sep 19, 2014 37.37 37.37 37.11 37.25 5,699,695 +0.04(+0.12%)
Sep 18, 2014 36.93 37.32 36.57 37.20 10,323,319 +0.28(+0.77%)
Sep 17, 2014 37.80 37.98 36.72 36.92 16,273,869 -1.71(-4.42%)
Sep 16, 2014 38.63 38.90 38.51 38.63 4,374,473 +0.00(+0.00%)
Sep 15, 2014 38.41 38.66 38.21 38.63 3,046,900 +0.28(+0.74%)
Sep 12, 2014 38.62 38.70 38.25 38.35 2,695,880 -0.35(-0.90%)
Sep 11, 2014 38.64 38.70 38.46 38.69 2,909,449 +0.03(+0.08%)
Sep 10, 2014 38.58 38.71 38.37 38.66 3,074,571 +0.04(+0.11%)
Sep 09, 2014 38.74 38.98 38.60 38.62 5,371,935 -0.25(-0.64%)
Sep 08, 2014 38.89 39.10 38.84 38.87 1,891,741 -0.23(-0.58%)
Sep 05, 2014 38.82 39.11 38.67 39.09 2,701,277 +0.25(+0.64%)
Sep 04, 2014 38.90 39.06 38.75 38.85 2,591,270 -0.04(-0.11%)
Sep 03, 2014 38.92 38.97 38.76 38.89 3,027,230 +0.13(+0.34%)
Sep 02, 2014 38.79 39.04 38.67 38.76 2,816,171 -0.01(-0.04%)
Aug 29, 2014 38.64 38.77 38.77 38.77 3,185,284 +0.14(+0.36%)
Aug 28, 2014 38.56 38.65 38.54 38.64 1,900,367 -0.05(-0.13%)
Aug 27, 2014 38.43 38.69 38.43 38.69 2,109,927 +0.20(+0.53%)
Aug 26, 2014 38.61 38.68 38.42 38.48 3,091,284 +0.09(+0.25%)
Aug 25, 2014 38.57 38.61 38.31 38.39 3,124,677 +0.10(+0.27%)
Aug 22, 2014 38.67 38.75 38.23 38.29 4,524,443 -0.37(-0.96%)
Aug 21, 2014 38.86 38.97 38.64 38.66 3,289,753 -0.15(-0.37%)
Aug 20, 2014 38.53 38.88 38.43 38.80 2,288,022 +0.14(+0.36%)
Aug 19, 2014 38.50 38.72 38.33 38.66 2,254,229 +0.17(+0.45%)
Aug 18, 2014 38.45 38.53 38.29 38.49 2,983,115 +0.24(+0.63%)
Aug 15, 2014 38.45 38.57 38.04 38.25 2,716,549 -0.09(-0.23%)
Aug 14, 2014 38.13 38.34 38.12 38.34 2,335,880 +0.17(+0.44%)
Aug 13, 2014 38.27 38.28 38.06 38.17 2,213,284 +0.05(+0.13%)
Aug 12, 2014 37.95 38.19 37.90 38.12 2,627,448 +0.03(+0.08%)
Aug 11, 2014 37.79 38.29 37.79 38.09 3,335,162 +0.34(+0.90%)
Aug 08, 2014 37.31 37.69 37.23 37.75 2,909,018 +0.50(+1.35%)
Aug 07, 2014 37.30 37.71 37.17 37.25 2,577,430 -0.32(-0.85%)
Aug 06, 2014 36.91 37.61 36.83 37.57 4,502,596 +0.61(+1.65%)
Aug 05, 2014 37.22 37.22 36.89 36.96 4,087,982 -0.30(-0.80%)
Aug 04, 2014 37.11 37.26 36.94 37.26 3,999,664 +0.26(+0.71%)
Aug 01, 2014 36.52 37.11 36.49 36.99 6,490,342 +0.57(+1.56%)
Jul 31, 2014 37.30 37.34 36.42 36.43 7,556,001 -1.09(-2.90%)
Jul 30, 2014 38.19 38.28 37.49 37.52 5,073,050 -0.62(-1.64%)
Jul 29, 2014 38.36 38.59 38.14 38.14 2,707,862 -0.26(-0.68%)
Jul 28, 2014 38.35 38.61 38.35 38.40 2,615,804 +0.04(+0.11%)
Jul 25, 2014 38.44 38.49 38.23 38.36 2,292,583 -0.10(-0.26%)
Jul 24, 2014 38.47 38.56 38.41 38.46 2,824,218 +0.04(+0.09%)
Jul 23, 2014 38.46 38.58 38.36 38.43 3,046,694 -0.04(-0.09%)
Jul 22, 2014 38.32 38.57 38.29 38.46 2,436,067 +0.07(+0.17%)
Jul 21, 2014 38.45 38.56 38.33 38.40 2,339,385 -0.15(-0.38%)
Jul 18, 2014 38.51 38.69 38.36 38.54 3,958,857 +0.20(+0.53%)
Jul 17, 2014 38.50 38.62 38.33 38.34 3,591,867 -0.22(-0.57%)
Jul 16, 2014 38.48 38.58 38.29 38.56 3,897,713 +0.11(+0.28%)
Jul 15, 2014 38.51 38.57 38.42 38.45 3,345,706 -0.08(-0.21%)
Jul 14, 2014 38.58 38.69 38.48 38.53 3,139,232 +0.09(+0.25%)
Jul 11, 2014 38.56 38.56 38.31 38.43 2,827,308 -0.08(-0.21%)
Jul 10, 2014 38.43 38.69 38.30 38.51 3,769,202 -0.17(-0.45%)
Jul 09, 2014 38.74 38.81 38.52 38.69 3,732,753 +0.12(+0.30%)
Jul 08, 2014 38.50 38.80 38.30 38.57 5,328,481 +0.07(+0.17%)
Jul 07, 2014 38.27 38.67 38.27 38.50 4,070,457 +0.27(+0.70%)
Jul 03, 2014 38.46 38.24 38.24 38.24 4,127,517 +0.03(+0.08%)
Jul 02, 2014 38.12 38.30 38.06 38.21 3,420,276 +0.08(+0.21%)
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.