Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 29.89 29.89 29.57 29.68 3,238,223 -0.24(-0.81%)
Sep 29, 2014 30.00 30.16 29.72 29.93 6,279,061 -0.28(-0.94%)
Sep 26, 2014 30.20 30.50 30.07 30.21 3,422,736 +0.15(+0.50%)
Sep 25, 2014 30.54 30.54 29.97 30.06 4,196,323 -0.62(-2.02%)
Sep 24, 2014 30.50 30.74 30.17 30.68 5,498,514 +0.25(+0.82%)
Sep 23, 2014 30.54 30.79 30.23 30.43 4,585,763 -0.35(-1.13%)
Sep 22, 2014 31.15 31.19 30.73 30.78 2,863,704 -0.48(-1.53%)
Sep 19, 2014 31.43 31.58 31.19 31.26 5,363,814 +0.04(+0.14%)
Sep 18, 2014 31.21 31.37 31.13 31.21 3,279,038 +0.11(+0.37%)
Sep 17, 2014 31.47 31.51 31.07 31.10 4,332,653 -0.31(-1.00%)
Sep 16, 2014 31.33 31.59 31.29 31.41 3,815,539 +0.06(+0.20%)
Sep 15, 2014 31.51 31.56 31.32 31.35 2,920,364 -0.19(-0.59%)
Sep 12, 2014 31.64 31.72 31.40 31.53 3,170,642 -0.02(-0.07%)
Sep 11, 2014 31.26 31.80 31.22 31.56 3,827,999 +0.06(+0.18%)
Sep 10, 2014 31.55 31.75 31.33 31.50 3,463,221 -0.07(-0.23%)
Sep 09, 2014 31.55 31.91 31.47 31.57 4,719,338 -0.04(-0.14%)
Sep 08, 2014 31.31 31.88 31.29 31.61 7,439,745 -0.18(-0.56%)
Sep 05, 2014 31.33 31.85 31.13 31.79 14,798,118 -1.38(-4.16%)
Sep 04, 2014 32.85 33.35 32.85 33.17 5,567,467 +0.19(+0.58%)
Sep 03, 2014 33.02 33.29 32.93 32.98 4,236,177 -0.06(-0.19%)
Sep 02, 2014 32.97 33.20 32.93 33.04 5,113,504 +0.19(+0.56%)
Aug 29, 2014 32.96 32.86 32.86 32.86 2,989,919 -0.13(-0.39%)
Aug 28, 2014 32.67 33.16 32.47 32.99 4,226,099 +0.11(+0.32%)
Aug 27, 2014 33.06 33.15 32.79 32.88 3,425,929 -0.06(-0.19%)
Aug 26, 2014 32.52 33.19 32.51 32.94 6,251,128 +0.40(+1.23%)
Aug 25, 2014 32.40 32.92 32.40 32.55 5,692,283 +0.20(+0.62%)
Aug 22, 2014 31.56 32.51 31.54 32.35 12,481,918 +1.60(+5.21%)
Aug 21, 2014 30.84 30.89 30.44 30.74 7,492,112 +0.05(+0.16%)
Aug 20, 2014 30.42 30.76 30.39 30.69 6,483,392 +0.30(+0.98%)
Aug 19, 2014 30.10 30.43 30.08 30.39 5,311,670 +0.46(+1.55%)
Aug 18, 2014 30.07 30.07 29.90 29.93 3,492,941 +0.09(+0.31%)
Aug 15, 2014 30.05 30.20 29.65 29.84 3,615,971 -0.16(-0.55%)
Aug 14, 2014 30.01 30.01 29.72 30.00 3,849,884 +0.09(+0.29%)
Aug 13, 2014 30.07 30.08 29.64 29.92 4,005,947 -0.19(-0.64%)
Aug 12, 2014 30.15 30.37 29.99 30.11 2,665,009 +0.00(+0.00%)
Aug 11, 2014 30.30 30.54 30.02 30.11 4,761,535 -0.20(-0.66%)
Aug 08, 2014 29.85 30.44 29.76 30.31 11,201,538 +1.69(+5.90%)
Aug 07, 2014 28.83 29.04 28.54 28.62 4,632,986 -0.19(-0.67%)
Aug 06, 2014 28.28 28.98 28.28 28.81 3,790,246 +0.31(+1.10%)
Aug 05, 2014 28.38 28.60 28.16 28.50 4,364,559 -0.06(-0.22%)
Aug 04, 2014 28.54 28.80 28.48 28.57 5,432,853 +0.06(+0.22%)
Aug 01, 2014 28.54 28.63 28.21 28.50 4,445,865 -0.06(-0.20%)
Jul 31, 2014 28.94 29.06 28.54 28.56 5,147,256 -0.56(-1.93%)
Jul 30, 2014 28.92 29.24 28.87 29.12 5,067,508 +0.36(+1.24%)
Jul 29, 2014 28.69 28.99 28.69 28.76 4,639,875 +0.06(+0.20%)
Jul 28, 2014 28.46 28.73 28.42 28.71 4,910,290 +0.28(+1.00%)
Jul 25, 2014 28.46 28.66 28.37 28.42 3,515,112 -0.17(-0.60%)
Jul 24, 2014 28.39 28.81 28.32 28.59 6,053,031 +0.16(+0.55%)
Jul 23, 2014 28.19 28.45 28.17 28.44 4,322,485 +0.33(+1.17%)
Jul 22, 2014 28.25 28.43 28.09 28.11 3,500,171 +0.04(+0.13%)
Jul 21, 2014 28.34 28.37 27.96 28.07 4,691,825 -0.32(-1.13%)
Jul 18, 2014 28.28 28.45 28.03 28.39 3,449,604 +0.24(+0.86%)
Jul 17, 2014 28.15 28.57 28.12 28.15 6,071,817 -0.16(-0.55%)
Jul 16, 2014 28.17 28.32 27.75 28.31 7,789,616 +0.06(+0.23%)
Jul 15, 2014 28.64 28.66 28.21 28.24 5,672,566 -0.39(-1.37%)
Jul 14, 2014 29.04 29.05 28.59 28.64 5,600,114 -0.31(-1.06%)
Jul 11, 2014 28.76 29.14 28.68 28.94 5,476,917 -0.23(-0.78%)
Jul 10, 2014 29.09 29.34 28.95 29.17 5,029,746 -0.32(-1.09%)
Jul 09, 2014 29.39 29.51 29.15 29.49 4,611,481 +0.12(+0.41%)
Jul 08, 2014 29.54 29.60 29.15 29.37 3,652,521 -0.27(-0.91%)
Jul 07, 2014 29.73 29.82 29.54 29.64 2,816,001 -0.11(-0.36%)
Jul 03, 2014 29.57 29.75 29.75 29.75 3,996,537 +0.25(+0.84%)
Jul 02, 2014 29.48 29.64 29.41 29.50 3,359,467 -0.01(-0.02%)
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.