Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 37.05 37.11 36.77 36.95 3,412,903 +0.16(+0.43%)
Sep 29, 2014 36.30 36.80 36.17 36.79 2,075,649 +0.16(+0.44%)
Sep 26, 2014 36.36 36.75 36.19 36.63 2,124,766 +0.33(+0.91%)
Sep 25, 2014 36.57 36.59 36.12 36.30 2,061,965 -0.28(-0.77%)
Sep 24, 2014 35.99 36.63 35.95 36.58 4,714,096 +0.70(+1.95%)
Sep 23, 2014 36.31 36.49 35.85 35.88 4,421,779 -0.74(-2.02%)
Sep 22, 2014 37.22 37.30 36.50 36.62 4,951,128 -0.58(-1.56%)
Sep 19, 2014 36.84 37.31 36.84 37.20 6,105,052 +0.50(+1.36%)
Sep 18, 2014 36.74 37.08 36.62 36.70 2,336,323 +0.05(+0.14%)
Sep 17, 2014 36.54 36.68 36.34 36.65 2,525,609 +0.16(+0.44%)
Sep 16, 2014 36.28 36.55 36.20 36.49 2,252,994 +0.22(+0.61%)
Sep 15, 2014 36.25 36.32 36.13 36.27 2,164,630 +0.09(+0.25%)
Sep 12, 2014 36.21 36.24 36.09 36.18 1,920,161 -0.09(-0.25%)
Sep 11, 2014 36.15 36.29 36.09 36.27 1,768,941 +0.03(+0.08%)
Sep 10, 2014 36.31 36.34 35.88 36.24 2,287,436 +0.06(+0.17%)
Sep 09, 2014 36.25 36.30 36.01 36.18 2,832,460 -0.10(-0.28%)
Sep 08, 2014 36.00 36.31 35.95 36.28 1,913,558 +0.24(+0.67%)
Sep 05, 2014 35.61 36.05 35.46 36.04 1,602,883 +0.53(+1.49%)
Sep 04, 2014 35.77 35.89 35.39 35.51 2,383,078 -0.25(-0.70%)
Sep 03, 2014 36.63 36.65 35.53 35.76 4,220,636 +0.28(+0.79%)
Sep 02, 2014 35.44 35.59 35.33 35.48 1,654,045 +0.04(+0.11%)
Aug 29, 2014 35.33 35.44 35.44 35.44 1,190,900 +0.11(+0.31%)
Aug 28, 2014 35.17 35.38 35.07 35.33 3,760,373 -0.01(-0.03%)
Aug 27, 2014 35.18 35.48 35.07 35.34 2,746,146 +0.21(+0.60%)
Aug 26, 2014 34.98 35.21 34.91 35.13 2,956,572 +0.23(+0.66%)
Aug 25, 2014 35.00 35.03 34.81 34.90 2,417,191 +0.01(+0.03%)
Aug 22, 2014 34.82 34.94 34.75 34.89 2,300,500 +0.00(+0.00%)
Aug 21, 2014 34.77 34.98 34.69 34.89 2,041,808 +0.10(+0.29%)
Aug 20, 2014 34.52 34.85 34.45 34.79 2,720,529 +0.27(+0.78%)
Aug 19, 2014 33.95 34.57 33.89 34.52 2,922,483 +0.59(+1.74%)
Aug 18, 2014 33.75 34.01 33.70 33.93 3,459,487 +0.24(+0.71%)
Aug 15, 2014 33.13 33.70 33.13 33.69 3,842,973 +0.62(+1.87%)
Aug 14, 2014 32.93 33.10 32.87 33.07 2,562,480 +0.20(+0.61%)
Aug 13, 2014 32.71 33.04 32.69 32.87 3,729,172 +0.42(+1.29%)
Aug 12, 2014 32.48 32.69 32.35 32.45 2,837,930 -0.15(-0.46%)
Aug 11, 2014 32.46 32.65 32.38 32.60 2,282,458 +0.28(+0.87%)
Aug 08, 2014 31.80 32.34 31.80 32.32 2,191,479 +0.53(+1.67%)
Aug 07, 2014 32.37 32.48 31.67 31.79 3,747,757 -0.51(-1.58%)
Aug 06, 2014 32.03 32.37 32.01 32.30 3,163,841 +0.09(+0.28%)
Aug 05, 2014 32.57 32.88 31.98 32.21 5,935,761 -1.03(-3.10%)
Aug 04, 2014 32.72 33.35 32.58 33.24 4,659,077 +0.50(+1.53%)
Aug 01, 2014 32.77 33.04 32.59 32.74 5,381,094 -0.17(-0.52%)
Jul 31, 2014 32.91 33.13 32.87 32.91 3,001,545 -0.23(-0.69%)
Jul 30, 2014 33.15 33.25 32.92 33.14 1,800,583 +0.11(+0.33%)
Jul 29, 2014 32.80 33.22 32.70 33.03 2,994,380 +0.17(+0.52%)
Jul 28, 2014 32.77 32.97 32.67 32.86 1,627,838 +0.04(+0.12%)
Jul 25, 2014 32.77 32.90 32.68 32.82 1,579,592 -0.07(-0.21%)
Jul 24, 2014 32.90 32.97 32.76 32.89 2,007,927 +0.05(+0.15%)
Jul 23, 2014 32.85 32.94 32.78 32.84 2,078,394 -0.03(-0.09%)
Jul 22, 2014 32.96 33.23 32.83 32.87 2,590,558 +0.02(+0.06%)
Jul 21, 2014 32.61 32.88 32.60 32.85 2,513,226 +0.16(+0.49%)
Jul 18, 2014 32.15 32.74 32.07 32.69 3,261,028 +0.48(+1.49%)
Jul 17, 2014 32.43 32.51 32.15 32.21 2,154,125 -0.42(-1.29%)
Jul 16, 2014 32.43 32.70 32.35 32.63 1,768,097 +0.24(+0.74%)
Jul 15, 2014 32.63 32.71 32.26 32.39 2,496,213 -0.34(-1.04%)
Jul 14, 2014 32.56 32.85 32.40 32.73 1,900,180 +0.36(+1.11%)
Jul 11, 2014 32.44 32.56 32.30 32.37 1,422,893 -0.15(-0.46%)
Jul 10, 2014 32.22 32.69 32.02 32.52 2,003,750 +0.06(+0.18%)
Jul 09, 2014 32.47 32.64 32.29 32.46 1,339,862 -0.02(-0.06%)
Jul 08, 2014 32.40 32.51 32.17 32.48 1,846,249 -0.08(-0.25%)
Jul 07, 2014 32.88 32.89 32.56 32.56 2,087,559 -0.35(-1.06%)
Jul 03, 2014 32.76 32.91 32.91 32.91 1,370,200 +0.17(+0.52%)
Jul 02, 2014 32.50 32.76 32.50 32.74 1,850,691 +0.23(+0.71%)
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.