Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 40.09 40.81 39.95 40.32 12,815,011 +0.04(+0.09%)
Sep 29, 2014 39.90 40.72 39.90 40.28 16,428,659 -0.17(-0.42%)
Sep 26, 2014 39.76 40.67 39.46 40.45 38,839,660 +4.41(+12.23%)
Sep 25, 2014 36.47 36.47 35.83 36.04 15,576,828 -0.49(-1.35%)
Sep 24, 2014 36.22 36.55 36.12 36.54 7,487,669 +0.33(+0.90%)
Sep 23, 2014 36.39 36.42 36.11 36.21 6,689,445 -0.27(-0.73%)
Sep 22, 2014 36.92 37.00 36.25 36.48 9,010,605 -0.50(-1.34%)
Sep 19, 2014 37.35 37.40 36.76 36.98 21,800,538 -0.07(-0.20%)
Sep 18, 2014 36.99 37.06 36.72 37.05 7,073,259 +0.21(+0.56%)
Sep 17, 2014 36.86 36.98 36.61 36.84 8,234,237 +0.14(+0.38%)
Sep 16, 2014 36.71 36.85 36.53 36.70 10,391,557 -0.19(-0.50%)
Sep 15, 2014 37.11 37.14 36.61 36.89 7,446,865 -0.10(-0.28%)
Sep 12, 2014 37.05 37.06 36.80 36.99 6,556,016 +0.01(+0.02%)
Sep 11, 2014 37.13 37.33 36.85 36.98 8,255,446 -0.29(-0.79%)
Sep 10, 2014 36.94 37.34 36.84 37.27 7,459,185 +0.28(+0.77%)
Sep 09, 2014 37.18 37.31 36.84 36.99 8,988,619 -0.25(-0.68%)
Sep 08, 2014 37.03 37.42 36.65 37.24 12,975,838 +0.16(+0.44%)
Sep 05, 2014 35.95 37.11 35.87 37.08 13,696,289 +0.96(+2.65%)
Sep 04, 2014 35.80 36.26 35.79 36.12 6,671,183 +0.50(+1.40%)
Sep 03, 2014 35.83 36.10 35.50 35.62 4,889,422 -0.21(-0.58%)
Sep 02, 2014 35.41 35.94 35.41 35.83 9,031,959 +0.33(+0.93%)
Aug 29, 2014 35.64 35.50 35.50 35.50 14,211,090 -0.12(-0.34%)
Aug 28, 2014 35.71 35.77 35.56 35.62 5,718,427 -0.35(-0.98%)
Aug 27, 2014 36.10 36.10 35.85 35.98 4,085,577 +0.11(+0.30%)
Aug 26, 2014 36.12 36.15 35.84 35.87 5,781,677 -0.24(-0.66%)
Aug 25, 2014 35.92 36.24 35.88 36.11 5,635,645 +0.32(+0.91%)
Aug 22, 2014 35.76 35.98 35.62 35.78 6,434,186 +0.16(+0.44%)
Aug 21, 2014 35.67 35.83 35.49 35.62 4,433,759 +0.01(+0.04%)
Aug 20, 2014 35.29 35.69 35.29 35.61 4,369,926 +0.18(+0.51%)
Aug 19, 2014 35.52 35.69 35.36 35.43 4,901,571 -0.02(-0.05%)
Aug 18, 2014 35.08 35.51 35.01 35.45 6,312,296 +0.64(+1.84%)
Aug 15, 2014 35.07 35.20 34.54 34.81 4,984,065 -0.08(-0.22%)
Aug 14, 2014 34.98 35.11 34.74 34.88 4,359,640 +0.02(+0.06%)
Aug 13, 2014 34.79 35.11 34.54 34.86 7,091,284 +0.23(+0.68%)
Aug 12, 2014 34.75 34.95 34.52 34.63 10,129,091 -0.15(-0.43%)
Aug 11, 2014 34.97 34.98 34.74 34.78 8,695,744 +0.00(+0.00%)
Aug 08, 2014 34.44 34.74 34.25 34.78 7,451,960 +0.32(+0.93%)
Aug 07, 2014 35.07 35.08 34.29 34.46 7,485,967 -0.36(-1.02%)
Aug 06, 2014 34.53 34.86 34.50 34.81 5,622,013 +0.10(+0.29%)
Aug 05, 2014 34.64 35.04 34.54 34.71 5,391,246 -0.11(-0.31%)
Aug 04, 2014 34.70 34.93 34.43 34.82 5,250,419 +0.17(+0.49%)
Aug 01, 2014 34.54 34.86 34.47 34.65 6,454,568 -0.16(-0.45%)
Jul 31, 2014 35.50 35.66 34.74 34.81 8,598,957 -1.12(-3.12%)
Jul 30, 2014 35.38 36.08 35.33 35.93 10,036,029 +0.68(+1.93%)
Jul 29, 2014 35.39 35.59 35.25 35.25 5,173,644 -0.14(-0.38%)
Jul 28, 2014 35.17 35.47 34.98 35.38 4,503,989 +0.31(+0.87%)
Jul 25, 2014 35.35 35.55 35.02 35.07 5,031,037 -0.40(-1.12%)
Jul 24, 2014 35.17 35.55 35.14 35.47 8,892,730 +0.55(+1.59%)
Jul 23, 2014 34.87 34.95 34.67 34.92 4,480,135 +0.15(+0.43%)
Jul 22, 2014 34.80 35.04 34.75 34.77 5,579,537 +0.10(+0.29%)
Jul 21, 2014 34.67 34.88 34.61 34.67 4,663,551 -0.32(-0.90%)
Jul 18, 2014 34.68 35.07 34.60 34.98 6,730,046 +0.45(+1.29%)
Jul 17, 2014 34.49 34.74 34.43 34.54 8,266,657 -0.18(-0.51%)
Jul 16, 2014 35.13 35.30 34.65 34.71 8,253,242 -0.50(-1.42%)
Jul 15, 2014 34.98 35.30 34.97 35.21 7,208,144 +0.04(+0.10%)
Jul 14, 2014 35.18 35.29 35.02 35.18 6,062,508 +0.30(+0.85%)
Jul 11, 2014 34.88 35.02 34.64 34.88 6,390,028 -0.09(-0.27%)
Jul 10, 2014 34.87 35.11 34.65 34.98 7,043,084 -0.54(-1.51%)
Jul 09, 2014 35.10 35.55 35.06 35.51 7,786,210 +0.46(+1.31%)
Jul 08, 2014 35.34 35.39 34.78 35.05 8,806,223 -0.44(-1.25%)
Jul 07, 2014 35.20 35.58 35.17 35.49 6,054,575 +0.09(+0.26%)
Jul 03, 2014 34.99 35.40 35.40 35.40 10,123,410 +0.30(+0.85%)
Jul 02, 2014 35.23 35.38 35.06 35.11 6,178,892 -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.