Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 29.77 29.99 29.55 29.57 25,670,246 -0.20(-0.67%)
Sep 29, 2014 29.67 29.84 29.57 29.77 19,969,777 +0.05(+0.17%)
Sep 26, 2014 29.97 29.98 29.56 29.72 23,789,557 -0.26(-0.87%)
Sep 25, 2014 30.33 30.37 29.97 29.98 22,601,309 -0.33(-1.09%)
Sep 24, 2014 30.11 30.45 30.07 30.31 22,080,475 +0.26(+0.87%)
Sep 23, 2014 29.83 30.23 29.50 30.05 29,182,583 -0.13(-0.43%)
Sep 22, 2014 30.26 30.37 29.98 30.18 24,880,231 -0.22(-0.72%)
Sep 19, 2014 30.76 30.84 30.26 30.40 35,022,166 -0.18(-0.59%)
Sep 18, 2014 30.41 30.72 30.34 30.58 26,425,491 +0.23(+0.76%)
Sep 17, 2014 30.19 30.46 30.10 30.35 26,216,479 +0.30(+1.00%)
Sep 16, 2014 29.95 30.12 29.75 30.05 19,603,211 +0.13(+0.43%)
Sep 15, 2014 29.44 29.92 29.38 29.92 24,320,180 +0.49(+1.66%)
Sep 12, 2014 29.47 29.60 29.34 29.43 18,226,112 -0.20(-0.67%)
Sep 11, 2014 29.39 29.64 29.28 29.63 18,643,671 +0.19(+0.65%)
Sep 10, 2014 29.25 29.53 29.16 29.44 19,433,442 +0.21(+0.72%)
Sep 09, 2014 29.42 29.44 29.01 29.23 21,636,735 -0.17(-0.58%)
Sep 08, 2014 29.58 29.65 29.30 29.40 14,627,107 -0.25(-0.84%)
Sep 05, 2014 29.30 29.66 29.21 29.65 17,570,111 +0.28(+0.95%)
Sep 04, 2014 29.53 29.55 29.30 29.37 22,374,074 -0.03(-0.10%)
Sep 03, 2014 29.26 29.53 29.24 29.40 21,118,570 +0.14(+0.48%)
Sep 02, 2014 29.21 29.40 29.16 29.26 20,718,784 -0.13(-0.44%)
Aug 29, 2014 29.46 29.39 29.39 29.39 16,784,500 +0.01(+0.03%)
Aug 28, 2014 29.43 29.67 29.36 29.38 20,603,508 -0.11(-0.37%)
Aug 27, 2014 29.47 29.57 29.37 29.49 23,187,249 +0.28(+0.96%)
Aug 26, 2014 29.03 29.31 28.97 29.21 17,192,390 +0.30(+1.04%)
Aug 25, 2014 28.93 29.09 28.91 28.91 16,919,958 -0.01(-0.03%)
Aug 22, 2014 28.86 28.98 28.83 28.92 16,348,816 +0.10(+0.35%)
Aug 21, 2014 28.92 28.99 28.74 28.82 24,370,976 -0.07(-0.24%)
Aug 20, 2014 28.83 28.98 28.74 28.89 15,032,449 -0.05(-0.17%)
Aug 19, 2014 28.97 29.03 28.69 28.94 18,851,434 +0.10(+0.35%)
Aug 18, 2014 28.75 28.94 28.69 28.84 22,969,021 +0.20(+0.70%)
Aug 15, 2014 28.86 28.90 28.42 28.64 21,736,655 -0.09(-0.31%)
Aug 14, 2014 28.26 28.79 28.17 28.73 19,994,519 +0.52(+1.84%)
Aug 13, 2014 28.25 28.31 28.18 28.21 17,452,427 +0.13(+0.46%)
Aug 12, 2014 28.26 28.34 28.03 28.08 20,433,009 -0.17(-0.60%)
Aug 11, 2014 28.53 28.59 28.19 28.25 22,053,907 -0.09(-0.32%)
Aug 08, 2014 28.08 28.32 27.87 28.34 30,110,284 +0.30(+1.07%)
Aug 07, 2014 28.44 28.44 27.92 28.04 30,513,980 -0.24(-0.85%)
Aug 06, 2014 28.30 28.39 28.09 28.28 23,380,086 -0.13(-0.46%)
Aug 05, 2014 28.58 28.71 28.29 28.41 27,479,618 -0.34(-1.18%)
Aug 04, 2014 28.95 28.96 28.60 28.75 22,934,624 -0.11(-0.38%)
Aug 01, 2014 28.70 29.10 28.69 28.86 31,341,919 +0.16(+0.56%)
Jul 31, 2014 29.26 29.32 28.70 28.70 37,538,609 -0.56(-1.91%)
Jul 30, 2014 29.51 29.54 29.03 29.26 33,990,430 -0.47(-1.58%)
Jul 29, 2014 30.33 30.49 29.77 29.73 37,913,591 -0.37(-1.23%)
Jul 28, 2014 29.79 30.17 29.78 30.10 27,295,837 -0.09(-0.30%)
Jul 25, 2014 30.32 30.35 30.08 30.19 14,504,702 -0.15(-0.49%)
Jul 24, 2014 30.37 30.57 30.32 30.34 14,838,861 -0.05(-0.16%)
Jul 23, 2014 30.69 30.69 30.32 30.39 20,591,930 -0.10(-0.33%)
Jul 22, 2014 30.55 30.71 30.40 30.49 18,510,157 +0.14(+0.46%)
Jul 21, 2014 30.43 30.64 30.30 30.35 22,657,803 -0.38(-1.24%)
Jul 18, 2014 30.53 30.75 30.34 30.73 24,403,174 +0.18(+0.59%)
Jul 17, 2014 30.80 31.31 30.52 30.55 31,995,584 -0.41(-1.32%)
Jul 16, 2014 30.51 30.97 30.36 30.96 32,404,115 +0.55(+1.81%)
Jul 15, 2014 30.20 30.62 30.20 30.41 30,359,871 +0.17(+0.56%)
Jul 14, 2014 30.19 30.33 30.10 30.24 20,299,711 +0.17(+0.57%)
Jul 11, 2014 30.04 30.12 29.80 30.07 18,359,599 +0.07(+0.23%)
Jul 10, 2014 29.76 30.04 29.58 30.00 20,050,928 -0.05(-0.17%)
Jul 09, 2014 30.12 30.20 29.90 30.05 20,679,319 -0.10(-0.33%)
Jul 08, 2014 30.48 30.49 30.02 30.15 22,346,206 -0.34(-1.12%)
Jul 07, 2014 30.49 30.63 30.38 30.49 17,554,782 -0.04(-0.13%)
Jul 03, 2014 30.61 30.53 30.53 30.53 14,852,900 +0.16(+0.53%)
Jul 02, 2014 30.06 30.42 30.00 30.37 18,412,031 +0.29(+0.96%)
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.