Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 40.06 40.78 39.93 40.29 12,822,741 +0.04(+0.09%)
Sep 29, 2014 39.87 40.70 39.87 40.26 16,438,569 -0.17(-0.42%)
Sep 26, 2014 39.74 40.65 39.43 40.43 38,863,084 +4.40(+12.23%)
Sep 25, 2014 36.44 36.44 35.81 36.02 15,586,224 -0.49(-1.35%)
Sep 24, 2014 36.20 36.53 36.10 36.52 7,492,185 +0.33(+0.90%)
Sep 23, 2014 36.37 36.40 36.09 36.19 6,693,480 -0.27(-0.73%)
Sep 22, 2014 36.89 36.98 36.23 36.46 9,016,040 -0.50(-1.34%)
Sep 19, 2014 37.33 37.37 36.74 36.95 21,813,688 -0.07(-0.19%)
Sep 18, 2014 36.97 37.04 36.70 37.03 7,077,526 +0.21(+0.56%)
Sep 17, 2014 36.84 36.96 36.59 36.82 8,239,203 +0.14(+0.38%)
Sep 16, 2014 36.69 36.83 36.51 36.68 10,397,825 -0.19(-0.50%)
Sep 15, 2014 37.08 37.12 36.59 36.86 7,451,357 -0.10(-0.28%)
Sep 12, 2014 37.03 37.04 36.77 36.97 6,559,970 +0.01(+0.02%)
Sep 11, 2014 37.11 37.31 36.83 36.96 8,260,425 -0.29(-0.79%)
Sep 10, 2014 36.92 37.31 36.81 37.25 7,463,684 +0.28(+0.77%)
Sep 09, 2014 37.16 37.28 36.82 36.97 8,994,041 -0.25(-0.68%)
Sep 08, 2014 37.00 37.40 36.63 37.22 12,983,665 +0.16(+0.44%)
Sep 05, 2014 35.93 37.09 35.85 37.06 13,704,550 +0.96(+2.65%)
Sep 04, 2014 35.77 36.24 35.77 36.10 6,675,207 +0.50(+1.40%)
Sep 03, 2014 35.81 36.08 35.48 35.60 4,892,371 -0.21(-0.58%)
Sep 02, 2014 35.39 35.91 35.39 35.81 9,037,406 +0.33(+0.93%)
Aug 29, 2014 35.62 35.48 35.48 35.48 14,219,662 -0.12(-0.34%)
Aug 28, 2014 35.69 35.75 35.54 35.60 5,721,876 -0.35(-0.98%)
Aug 27, 2014 36.08 36.08 35.82 35.96 4,088,042 +0.11(+0.30%)
Aug 26, 2014 36.09 36.13 35.82 35.85 5,785,165 -0.24(-0.66%)
Aug 25, 2014 35.90 36.22 35.86 36.09 5,639,044 +0.32(+0.91%)
Aug 22, 2014 35.74 35.96 35.59 35.76 6,438,067 +0.16(+0.44%)
Aug 21, 2014 35.65 35.81 35.47 35.60 4,436,433 +0.01(+0.04%)
Aug 20, 2014 35.27 35.67 35.27 35.59 4,372,562 +0.18(+0.51%)
Aug 19, 2014 35.50 35.67 35.34 35.41 4,904,527 -0.02(-0.05%)
Aug 18, 2014 35.06 35.49 34.99 35.43 6,316,103 +0.64(+1.84%)
Aug 15, 2014 35.05 35.18 34.52 34.79 4,987,071 -0.08(-0.22%)
Aug 14, 2014 34.96 35.09 34.72 34.86 4,362,270 +0.02(+0.06%)
Aug 13, 2014 34.76 35.08 34.52 34.84 7,095,561 +0.23(+0.68%)
Aug 12, 2014 34.73 34.93 34.50 34.61 10,135,201 -0.15(-0.43%)
Aug 11, 2014 34.94 34.95 34.72 34.76 8,700,989 +0.00(+0.00%)
Aug 08, 2014 34.42 34.72 34.23 34.76 7,456,455 +0.32(+0.93%)
Aug 07, 2014 35.04 35.06 34.27 34.44 7,490,482 -0.36(-1.02%)
Aug 06, 2014 34.51 34.84 34.48 34.79 5,625,404 +0.10(+0.29%)
Aug 05, 2014 34.62 35.02 34.52 34.69 5,394,498 -0.11(-0.31%)
Aug 04, 2014 34.67 34.91 34.41 34.80 5,253,586 +0.17(+0.49%)
Aug 01, 2014 34.52 34.84 34.45 34.63 6,458,461 -0.16(-0.45%)
Jul 31, 2014 35.48 35.64 34.72 34.79 8,604,144 -1.12(-3.12%)
Jul 30, 2014 35.36 36.05 35.31 35.91 10,042,082 +0.68(+1.93%)
Jul 29, 2014 35.37 35.57 35.22 35.22 5,176,764 -0.14(-0.38%)
Jul 28, 2014 35.15 35.45 34.96 35.36 4,506,705 +0.31(+0.87%)
Jul 25, 2014 35.33 35.53 35.00 35.05 5,034,071 -0.40(-1.12%)
Jul 24, 2014 35.15 35.53 35.12 35.45 8,898,094 +0.55(+1.59%)
Jul 23, 2014 34.85 34.93 34.65 34.90 4,482,837 +0.15(+0.43%)
Jul 22, 2014 34.78 35.02 34.73 34.75 5,582,903 +0.10(+0.29%)
Jul 21, 2014 34.65 34.86 34.59 34.65 4,666,364 -0.32(-0.90%)
Jul 18, 2014 34.66 35.05 34.58 34.96 6,734,106 +0.45(+1.29%)
Jul 17, 2014 34.47 34.71 34.41 34.52 8,271,643 -0.18(-0.51%)
Jul 16, 2014 35.11 35.28 34.62 34.69 8,258,220 -0.50(-1.42%)
Jul 15, 2014 34.96 35.27 34.94 35.19 7,212,492 +0.04(+0.10%)
Jul 14, 2014 35.16 35.27 34.99 35.16 6,066,164 +0.30(+0.85%)
Jul 11, 2014 34.85 34.99 34.62 34.86 6,393,882 -0.09(-0.27%)
Jul 10, 2014 34.85 35.09 34.63 34.95 7,047,332 -0.54(-1.51%)
Jul 09, 2014 35.08 35.52 35.04 35.49 7,790,907 +0.46(+1.31%)
Jul 08, 2014 35.32 35.36 34.76 35.03 8,811,535 -0.44(-1.25%)
Jul 07, 2014 35.18 35.55 35.15 35.47 6,058,227 +0.09(+0.25%)
Jul 03, 2014 34.97 35.38 35.38 35.38 10,129,516 +0.30(+0.85%)
Jul 02, 2014 35.21 35.36 35.04 35.08 6,182,618 -0.09(-0.27%)
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.