Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 34.14 34.34 33.98 34.30 1,962,810 +0.58(+1.73%)
Oct 30, 2014 33.59 33.89 33.46 33.72 1,819,344 +0.05(+0.15%)
Oct 29, 2014 33.27 33.84 33.11 33.67 2,590,930 +0.33(+0.99%)
Oct 28, 2014 32.78 33.35 32.73 33.34 1,578,147 +0.60(+1.82%)
Oct 27, 2014 32.58 32.78 32.70 32.74 2,125,786 +0.04(+0.13%)
Oct 24, 2014 32.25 32.71 32.25 32.70 1,764,306 +0.42(+1.29%)
Oct 23, 2014 32.33 32.58 32.16 32.28 2,085,760 +0.27(+0.83%)
Oct 22, 2014 32.14 32.40 31.96 32.02 2,792,642 -0.09(-0.29%)
Oct 21, 2014 31.76 32.27 31.61 32.11 3,797,012 +0.65(+2.06%)
Oct 20, 2014 31.18 31.29 30.92 31.46 3,866,462 +0.52(+1.70%)
Oct 17, 2014 31.41 31.79 30.70 30.94 6,923,179 -0.98(-3.06%)
Oct 16, 2014 30.84 31.99 30.77 31.92 4,072,624 +0.39(+1.23%)
Oct 15, 2014 32.70 32.70 30.95 31.53 6,064,408 -1.45(-4.40%)
Oct 14, 2014 33.07 33.50 32.87 32.98 3,164,701 -0.09(-0.26%)
Oct 13, 2014 33.51 33.82 33.06 33.06 2,624,319 -0.44(-1.31%)
Oct 10, 2014 34.16 34.52 33.50 33.50 3,488,435 -0.61(-1.79%)
Oct 09, 2014 35.34 35.34 34.01 34.11 3,924,431 -1.31(-3.71%)
Oct 08, 2014 34.95 35.46 34.79 35.43 1,577,651 +0.48(+1.38%)
Oct 07, 2014 35.31 35.61 34.93 34.95 1,704,808 -0.59(-1.66%)
Oct 06, 2014 35.82 35.97 35.51 35.54 1,317,688 -0.24(-0.66%)
Oct 03, 2014 35.74 36.02 35.67 35.77 1,402,327 +0.34(+0.95%)
Oct 02, 2014 35.30 35.65 35.05 35.44 1,602,020 +0.06(+0.16%)
Oct 01, 2014 35.87 35.90 35.26 35.38 1,500,473 -0.45(-1.24%)
Sep 30, 2014 36.08 36.26 35.77 35.82 1,255,489 -0.22(-0.62%)
Sep 29, 2014 35.92 36.25 35.87 36.05 1,274,805 -0.21(-0.57%)
Sep 26, 2014 36.18 36.43 36.01 36.25 1,472,598 +0.16(+0.44%)
Sep 25, 2014 36.67 36.67 35.91 36.10 2,388,279 -0.14(-0.40%)
Sep 24, 2014 36.45 36.61 36.01 36.24 1,703,048 -0.22(-0.59%)
Sep 23, 2014 36.89 36.97 36.46 36.46 1,808,333 -0.43(-1.17%)
Sep 22, 2014 37.25 37.31 36.88 36.89 2,066,471 -0.41(-1.10%)
Sep 19, 2014 37.78 37.88 37.27 37.30 2,084,282 -0.22(-0.59%)
Sep 18, 2014 37.16 37.73 37.04 37.52 2,656,610 +0.62(+1.67%)
Sep 17, 2014 36.56 37.15 36.49 36.90 2,103,957 +0.42(+1.16%)
Sep 16, 2014 36.59 36.95 36.43 36.48 2,380,066 -0.33(-0.90%)
Sep 15, 2014 36.79 36.88 36.47 36.81 1,879,512 -0.01(-0.02%)
Sep 12, 2014 36.33 37.00 36.32 36.82 4,198,481 +0.60(+1.67%)
Sep 11, 2014 36.35 36.51 36.11 36.21 2,057,992 -0.07(-0.20%)
Sep 10, 2014 35.78 36.44 35.78 36.28 2,176,851 +0.53(+1.48%)
Sep 09, 2014 35.74 36.02 35.55 35.75 1,652,945 -0.14(-0.38%)
Sep 08, 2014 35.87 36.13 35.65 35.89 2,365,824 -0.32(-0.89%)
Sep 05, 2014 36.15 36.25 35.80 36.21 1,108,221 -0.01(-0.02%)
Sep 04, 2014 36.20 36.69 36.13 36.22 973,575 +0.02(+0.06%)
Sep 03, 2014 36.52 36.52 36.14 36.20 990,972 -0.11(-0.30%)
Sep 02, 2014 36.13 36.57 36.11 36.30 1,661,012 +0.28(+0.77%)
Aug 29, 2014 35.90 36.03 36.03 36.03 927,687 +0.21(+0.58%)
Aug 28, 2014 35.94 36.07 35.73 35.82 1,057,759 -0.22(-0.62%)
Aug 27, 2014 36.30 36.42 35.84 36.04 1,161,910 -0.25(-0.69%)
Aug 26, 2014 36.34 36.47 36.25 36.29 951,521 +0.00(+0.00%)
Aug 25, 2014 36.18 36.37 36.07 36.29 1,015,097 +0.26(+0.71%)
Aug 22, 2014 35.85 36.25 35.76 36.03 1,425,023 +0.11(+0.32%)
Aug 21, 2014 35.59 36.10 35.50 35.92 906,916 +0.38(+1.07%)
Aug 20, 2014 35.25 35.62 35.22 35.54 941,178 +0.15(+0.42%)
Aug 19, 2014 35.55 35.73 35.37 35.39 796,161 -0.14(-0.38%)
Aug 18, 2014 35.17 35.59 35.17 35.52 991,457 +0.58(+1.66%)
Aug 15, 2014 35.28 35.41 34.72 34.95 1,255,463 -0.18(-0.51%)
Aug 14, 2014 35.13 35.34 35.11 35.12 726,567 +0.04(+0.12%)
Aug 13, 2014 34.83 35.20 34.82 35.08 950,451 +0.32(+0.93%)
Aug 12, 2014 34.67 34.97 34.59 34.76 1,030,008 +0.03(+0.08%)
Aug 11, 2014 34.97 35.05 34.73 34.73 983,921 -0.21(-0.61%)
Aug 08, 2014 34.79 34.92 34.62 34.95 1,377,549 +0.18(+0.51%)
Aug 07, 2014 35.28 35.40 34.68 34.77 1,890,988 -0.41(-1.16%)
Aug 06, 2014 34.76 35.41 34.76 35.17 1,510,891 +0.27(+0.78%)
Aug 05, 2014 34.88 35.32 34.79 34.90 1,483,783 -0.19(-0.53%)
Aug 04, 2014 35.26 35.47 34.82 35.09 2,389,989 -0.19(-0.53%)
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.