Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 30.31 30.70 29.87 30.11 7,463,410 -0.29(-0.97%)
Sep 29, 2014 29.45 30.42 29.32 30.41 9,225,156 +0.79(+2.68%)
Sep 26, 2014 28.90 29.67 28.89 29.61 7,159,641 +0.66(+2.29%)
Sep 25, 2014 29.43 29.52 28.82 28.95 8,738,668 -0.62(-2.09%)
Sep 24, 2014 28.53 29.70 28.33 29.57 14,697,540 +0.47(+1.61%)
Sep 23, 2014 29.93 30.01 29.09 29.10 8,734,305 -0.85(-2.83%)
Sep 22, 2014 30.36 30.40 29.66 29.95 4,853,652 -0.42(-1.40%)
Sep 19, 2014 30.68 30.81 30.32 30.37 4,567,904 -0.21(-0.69%)
Sep 18, 2014 31.16 31.16 30.40 30.58 6,351,818 -0.52(-1.66%)
Sep 17, 2014 31.23 31.45 31.02 31.10 3,442,989 +0.01(+0.03%)
Sep 16, 2014 30.55 31.31 30.54 31.09 3,508,355 +0.49(+1.60%)
Sep 15, 2014 30.36 30.81 30.22 30.60 3,808,077 +0.19(+0.64%)
Sep 12, 2014 30.66 30.78 30.21 30.41 4,627,093 -0.41(-1.32%)
Sep 11, 2014 30.82 30.87 30.47 30.81 5,253,105 -0.36(-1.15%)
Sep 10, 2014 30.90 31.25 30.56 31.17 3,149,088 +0.08(+0.27%)
Sep 09, 2014 30.96 31.39 30.86 31.09 3,595,680 +0.28(+0.90%)
Sep 08, 2014 31.20 31.25 30.56 30.81 4,181,948 -0.55(-1.76%)
Sep 05, 2014 30.85 31.52 30.80 31.37 5,230,935 +0.22(+0.71%)
Sep 04, 2014 31.17 31.41 30.98 31.14 8,142,001 +0.05(+0.15%)
Sep 03, 2014 30.85 31.22 30.59 31.10 4,750,734 +0.38(+1.23%)
Sep 02, 2014 31.24 31.24 30.44 30.72 4,506,806 -0.17(-0.57%)
Aug 29, 2014 30.68 30.90 30.90 30.90 4,024,103 +0.16(+0.51%)
Aug 28, 2014 30.29 30.77 30.23 30.74 3,245,233 +0.42(+1.40%)
Aug 27, 2014 30.71 30.73 30.20 30.32 4,271,623 -0.34(-1.11%)
Aug 26, 2014 31.02 31.14 30.65 30.66 2,775,765 -0.19(-0.63%)
Aug 25, 2014 30.51 30.97 30.43 30.85 3,041,664 +0.45(+1.48%)
Aug 22, 2014 30.55 30.63 30.19 30.40 4,458,693 -0.46(-1.49%)
Aug 21, 2014 30.74 30.97 30.37 30.86 3,791,822 +0.14(+0.45%)
Aug 20, 2014 30.24 30.80 30.03 30.72 4,699,586 +0.33(+1.09%)
Aug 19, 2014 30.71 30.81 30.34 30.39 5,860,554 -0.18(-0.60%)
Aug 18, 2014 30.54 30.72 30.12 30.57 6,012,928 +0.16(+0.51%)
Aug 15, 2014 30.59 30.99 30.04 30.42 5,053,074 -0.16(-0.51%)
Aug 14, 2014 30.57 30.95 30.32 30.57 3,854,154 +0.15(+0.48%)
Aug 13, 2014 30.91 30.97 30.36 30.43 3,622,739 -0.48(-1.55%)
Aug 12, 2014 31.43 31.64 30.87 30.90 3,399,176 -0.50(-1.58%)
Aug 11, 2014 31.67 31.78 31.34 31.40 3,796,344 -0.06(-0.20%)
Aug 08, 2014 30.91 31.53 30.72 31.47 4,176,072 +0.78(+2.55%)
Aug 07, 2014 31.04 31.11 30.49 30.68 3,632,382 -0.18(-0.60%)
Aug 06, 2014 30.95 31.22 30.77 30.87 4,413,850 -0.29(-0.92%)
Aug 05, 2014 31.48 32.04 31.05 31.15 9,407,943 +0.22(+0.71%)
Aug 04, 2014 30.20 31.05 30.13 30.93 4,726,647 +0.76(+2.53%)
Aug 01, 2014 30.27 30.53 29.96 30.17 4,835,054 -0.17(-0.55%)
Jul 31, 2014 30.38 30.81 30.26 30.33 5,602,336 -0.20(-0.66%)
Jul 30, 2014 30.89 31.05 30.27 30.54 4,856,562 -0.27(-0.87%)
Jul 29, 2014 30.28 30.89 30.22 30.80 6,292,121 +0.53(+1.76%)
Jul 28, 2014 29.82 30.36 29.70 30.27 7,081,642 +0.24(+0.80%)
Jul 25, 2014 30.26 30.32 29.87 30.03 6,039,039 -0.41(-1.36%)
Jul 24, 2014 31.71 32.05 30.38 30.44 8,616,985 -0.27(-0.87%)
Jul 23, 2014 30.58 30.78 30.03 30.71 7,712,722 +0.33(+1.09%)
Jul 22, 2014 30.75 30.79 30.18 30.38 8,115,478 -0.26(-0.84%)
Jul 21, 2014 30.66 30.81 30.45 30.64 3,286,063 -0.11(-0.36%)
Jul 18, 2014 30.84 31.01 30.48 30.75 4,921,190 +0.00(+0.00%)
Jul 17, 2014 31.53 31.76 30.72 30.75 8,520,549 -1.18(-3.69%)
Jul 16, 2014 31.54 31.96 31.48 31.93 3,525,726 +0.54(+1.73%)
Jul 15, 2014 31.67 31.77 31.30 31.38 7,864,733 -0.37(-1.16%)
Jul 14, 2014 31.39 31.78 31.24 31.75 5,891,185 +0.56(+1.80%)
Jul 11, 2014 31.85 31.85 31.18 31.19 4,707,632 -0.78(-2.45%)
Jul 10, 2014 31.69 32.17 31.68 31.97 5,111,726 -0.15(-0.46%)
Jul 09, 2014 31.88 32.17 31.76 32.12 5,467,633 +0.26(+0.81%)
Jul 08, 2014 31.32 31.96 31.22 31.86 5,940,689 +0.39(+1.23%)
Jul 07, 2014 31.96 32.08 31.33 31.48 4,769,285 -0.68(-2.12%)
Jul 03, 2014 32.43 32.16 32.16 32.16 3,471,794 -0.25(-0.77%)
Jul 02, 2014 31.50 32.59 31.50 32.40 7,345,701 +0.79(+2.50%)
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.