Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 29.17 29.32 28.98 29.05 4,818,301 -0.16(-0.56%)
Sep 29, 2014 29.04 29.27 28.91 29.21 3,953,416 -0.19(-0.65%)
Sep 26, 2014 29.42 29.58 29.32 29.40 3,911,898 -0.08(-0.28%)
Sep 25, 2014 29.78 29.90 29.41 29.48 3,676,545 -0.46(-1.55%)
Sep 24, 2014 30.02 30.09 29.70 29.95 3,353,540 +0.10(+0.33%)
Sep 23, 2014 30.25 30.25 29.83 29.85 3,488,519 -0.43(-1.42%)
Sep 22, 2014 30.36 30.44 29.99 30.28 3,125,607 -0.25(-0.82%)
Sep 19, 2014 30.73 30.91 30.45 30.53 4,589,273 -0.15(-0.50%)
Sep 18, 2014 30.53 30.72 30.40 30.68 2,363,164 +0.22(+0.72%)
Sep 17, 2014 30.33 30.66 30.19 30.46 4,074,802 +0.23(+0.76%)
Sep 16, 2014 30.36 30.39 29.95 30.23 4,695,894 -0.17(-0.57%)
Sep 15, 2014 30.69 30.75 30.34 30.41 2,242,994 -0.31(-1.00%)
Sep 12, 2014 30.98 31.06 30.56 30.71 3,191,550 -0.27(-0.87%)
Sep 11, 2014 30.71 31.02 30.70 30.98 2,373,179 +0.06(+0.20%)
Sep 10, 2014 31.07 31.14 30.64 30.92 2,689,127 -0.14(-0.44%)
Sep 09, 2014 31.23 31.41 31.05 31.06 3,111,521 -0.33(-1.06%)
Sep 08, 2014 31.27 31.56 31.23 31.39 1,950,805 -0.07(-0.23%)
Sep 05, 2014 31.77 31.79 31.35 31.46 4,405,455 -0.36(-1.14%)
Sep 04, 2014 31.91 32.19 31.72 31.83 3,207,591 +0.02(+0.05%)
Sep 03, 2014 32.24 32.29 31.76 31.81 2,289,650 -0.23(-0.72%)
Sep 02, 2014 32.23 32.23 31.89 32.04 2,214,392 -0.04(-0.11%)
Aug 29, 2014 32.20 32.08 32.08 32.08 1,623,032 +0.06(+0.19%)
Aug 28, 2014 32.13 32.13 31.68 32.02 1,582,404 +0.01(+0.03%)
Aug 27, 2014 32.21 32.21 31.89 32.01 1,193,889 -0.03(-0.10%)
Aug 26, 2014 32.34 32.36 32.03 32.04 1,331,192 -0.22(-0.68%)
Aug 25, 2014 32.23 32.34 32.10 32.26 2,098,017 +0.21(+0.65%)
Aug 22, 2014 32.37 32.37 31.88 32.05 2,213,625 -0.29(-0.89%)
Aug 21, 2014 32.85 32.85 32.32 32.34 2,212,119 -0.50(-1.53%)
Aug 20, 2014 32.51 32.92 32.48 32.84 2,087,021 +0.38(+1.18%)
Aug 19, 2014 32.44 32.57 32.34 32.46 1,785,864 +0.05(+0.16%)
Aug 18, 2014 32.04 32.41 31.77 32.40 2,095,834 +0.64(+2.03%)
Aug 15, 2014 32.13 32.13 31.56 31.76 2,162,486 -0.07(-0.21%)
Aug 14, 2014 31.74 31.84 31.66 31.83 1,311,962 +0.17(+0.55%)
Aug 13, 2014 31.06 31.67 31.06 31.65 1,444,759 +0.21(+0.67%)
Aug 12, 2014 31.47 31.77 31.29 31.44 1,552,340 -0.09(-0.30%)
Aug 11, 2014 31.62 31.79 31.42 31.54 2,113,969 +0.02(+0.05%)
Aug 08, 2014 31.08 31.58 31.03 31.52 2,928,831 +0.56(+1.79%)
Aug 07, 2014 31.27 31.41 30.83 30.97 2,620,443 -0.08(-0.26%)
Aug 06, 2014 31.00 31.79 30.92 31.05 2,888,727 -0.23(-0.73%)
Aug 05, 2014 31.79 31.97 31.13 31.28 4,350,156 -0.23(-0.74%)
Aug 04, 2014 31.31 31.61 31.06 31.51 2,472,809 +0.19(+0.62%)
Aug 01, 2014 31.59 31.81 31.16 31.32 4,568,558 -0.41(-1.28%)
Jul 31, 2014 32.36 32.45 31.69 31.73 3,491,039 -0.83(-2.54%)
Jul 30, 2014 32.55 32.78 32.11 32.55 2,626,884 +0.20(+0.61%)
Jul 29, 2014 33.32 33.83 32.30 32.35 4,982,684 -0.67(-2.02%)
Jul 28, 2014 33.11 33.20 32.62 33.02 3,196,491 -0.12(-0.35%)
Jul 25, 2014 33.27 33.28 32.99 33.14 2,191,804 -0.26(-0.78%)
Jul 24, 2014 33.57 33.62 33.36 33.40 2,029,214 -0.18(-0.55%)
Jul 23, 2014 33.72 33.77 33.38 33.58 3,104,891 -0.05(-0.15%)
Jul 22, 2014 33.74 33.94 33.59 33.63 2,471,453 +0.15(+0.44%)
Jul 21, 2014 33.63 33.64 33.31 33.48 1,743,211 -0.12(-0.35%)
Jul 18, 2014 33.52 33.65 33.25 33.60 2,083,957 +0.26(+0.79%)
Jul 17, 2014 33.46 33.83 33.25 33.34 2,184,511 -0.42(-1.24%)
Jul 16, 2014 33.59 33.80 33.53 33.75 1,875,665 +0.27(+0.79%)
Jul 15, 2014 33.60 33.77 33.33 33.49 2,172,754 -0.10(-0.30%)
Jul 14, 2014 33.73 33.79 33.43 33.59 1,894,362 +0.17(+0.50%)
Jul 11, 2014 32.82 33.45 32.82 33.42 2,430,422 +0.32(+0.98%)
Jul 10, 2014 32.95 33.42 32.78 33.10 2,716,626 -0.29(-0.86%)
Jul 09, 2014 33.58 33.70 33.28 33.39 2,034,372 -0.06(-0.18%)
Jul 08, 2014 33.44 33.67 33.31 33.45 3,880,385 -0.16(-0.47%)
Jul 07, 2014 34.14 34.21 33.59 33.61 4,132,722 -0.66(-1.92%)
Jul 03, 2014 33.93 34.26 34.26 34.26 7,276,588 +1.77(+5.44%)
Jul 02, 2014 32.35 32.78 32.35 32.50 2,388,785 +0.16(+0.50%)
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.