Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 29.70 29.70 29.38 29.49 3,259,232 -0.24(-0.81%)
Sep 29, 2014 29.80 29.97 29.53 29.73 6,319,799 -0.28(-0.94%)
Sep 26, 2014 30.01 30.31 29.88 30.02 3,444,943 +0.15(+0.50%)
Sep 25, 2014 30.34 30.34 29.77 29.87 4,223,548 -0.62(-2.02%)
Sep 24, 2014 30.31 30.54 29.98 30.48 5,534,187 +0.25(+0.82%)
Sep 23, 2014 30.35 30.60 30.04 30.23 4,615,515 -0.35(-1.13%)
Sep 22, 2014 30.95 30.98 30.53 30.58 2,882,283 -0.47(-1.53%)
Sep 19, 2014 31.23 31.38 30.99 31.05 5,398,614 +0.04(+0.14%)
Sep 18, 2014 31.01 31.17 30.93 31.01 3,300,312 +0.11(+0.37%)
Sep 17, 2014 31.27 31.30 30.87 30.90 4,360,763 -0.31(-1.00%)
Sep 16, 2014 31.13 31.39 31.09 31.21 3,840,294 +0.06(+0.20%)
Sep 15, 2014 31.30 31.35 31.12 31.15 2,939,311 -0.18(-0.59%)
Sep 12, 2014 31.44 31.51 31.19 31.33 3,191,213 -0.02(-0.07%)
Sep 11, 2014 31.05 31.59 31.02 31.35 3,852,835 +0.06(+0.18%)
Sep 10, 2014 31.34 31.55 31.13 31.30 3,485,690 -0.07(-0.23%)
Sep 09, 2014 31.34 31.71 31.27 31.37 4,749,957 -0.04(-0.14%)
Sep 08, 2014 31.11 31.68 31.09 31.41 7,488,013 -0.18(-0.56%)
Sep 05, 2014 31.13 31.65 30.93 31.59 14,894,127 -1.37(-4.16%)
Sep 04, 2014 32.64 33.14 32.64 32.96 5,603,588 +0.19(+0.58%)
Sep 03, 2014 32.80 33.08 32.72 32.77 4,263,661 -0.06(-0.19%)
Sep 02, 2014 32.76 32.99 32.72 32.83 5,146,680 +0.18(+0.56%)
Aug 29, 2014 32.75 32.65 32.65 32.65 3,009,317 -0.13(-0.39%)
Aug 28, 2014 32.46 32.95 32.26 32.77 4,253,517 +0.11(+0.32%)
Aug 27, 2014 32.85 32.94 32.58 32.67 3,448,156 -0.06(-0.19%)
Aug 26, 2014 32.31 32.97 32.30 32.73 6,291,685 +0.40(+1.22%)
Aug 25, 2014 32.19 32.71 32.19 32.34 5,729,213 +0.20(+0.62%)
Aug 22, 2014 31.35 32.30 31.34 32.14 12,562,900 +1.59(+5.21%)
Aug 21, 2014 30.64 30.69 30.25 30.55 7,540,720 +0.05(+0.16%)
Aug 20, 2014 30.22 30.56 30.20 30.50 6,525,455 +0.30(+0.98%)
Aug 19, 2014 29.90 30.23 29.89 30.20 5,346,132 +0.46(+1.55%)
Aug 18, 2014 29.87 29.87 29.71 29.74 3,515,602 +0.09(+0.31%)
Aug 15, 2014 29.86 30.00 29.46 29.65 3,639,431 -0.16(-0.55%)
Aug 14, 2014 29.82 29.82 29.53 29.81 3,874,862 +0.08(+0.29%)
Aug 13, 2014 29.87 29.89 29.45 29.73 4,031,938 -0.19(-0.64%)
Aug 12, 2014 29.95 30.17 29.80 29.92 2,682,300 +0.00(+0.00%)
Aug 11, 2014 30.10 30.34 29.82 29.92 4,792,428 -0.20(-0.66%)
Aug 08, 2014 29.65 30.24 29.57 30.11 11,274,213 +1.68(+5.90%)
Aug 07, 2014 28.64 28.85 28.36 28.44 4,663,045 -0.19(-0.67%)
Aug 06, 2014 28.10 28.79 28.10 28.63 3,814,836 +0.31(+1.10%)
Aug 05, 2014 28.20 28.41 27.97 28.32 4,392,876 -0.06(-0.22%)
Aug 04, 2014 28.36 28.62 28.30 28.38 5,468,101 +0.06(+0.22%)
Aug 01, 2014 28.35 28.44 28.03 28.32 4,474,709 -0.06(-0.20%)
Jul 31, 2014 28.76 28.87 28.36 28.37 5,180,651 -0.56(-1.93%)
Jul 30, 2014 28.73 29.05 28.69 28.93 5,100,385 +0.35(+1.24%)
Jul 29, 2014 28.50 28.80 28.50 28.58 4,669,979 +0.06(+0.20%)
Jul 28, 2014 28.27 28.54 28.24 28.52 4,942,147 +0.28(+1.00%)
Jul 25, 2014 28.27 28.47 28.19 28.24 3,537,918 -0.17(-0.60%)
Jul 24, 2014 28.21 28.63 28.13 28.41 6,092,302 +0.16(+0.55%)
Jul 23, 2014 28.01 28.27 27.99 28.25 4,350,528 +0.33(+1.17%)
Jul 22, 2014 28.07 28.25 27.91 27.93 3,522,880 +0.04(+0.13%)
Jul 21, 2014 28.16 28.19 27.78 27.89 4,722,266 -0.32(-1.13%)
Jul 18, 2014 28.10 28.27 27.85 28.21 3,471,985 +0.24(+0.86%)
Jul 17, 2014 27.97 28.39 27.94 27.97 6,111,211 -0.16(-0.55%)
Jul 16, 2014 27.99 28.14 27.57 28.13 7,840,154 +0.06(+0.23%)
Jul 15, 2014 28.45 28.48 28.03 28.06 5,709,369 -0.39(-1.37%)
Jul 14, 2014 28.85 28.86 28.40 28.45 5,636,447 -0.30(-1.06%)
Jul 11, 2014 28.58 28.95 28.49 28.76 5,512,450 -0.23(-0.78%)
Jul 10, 2014 28.90 29.15 28.76 28.98 5,062,379 -0.32(-1.09%)
Jul 09, 2014 29.20 29.32 28.96 29.30 4,641,399 +0.12(+0.41%)
Jul 08, 2014 29.35 29.41 28.96 29.18 3,676,218 -0.27(-0.91%)
Jul 07, 2014 29.53 29.63 29.35 29.45 2,834,271 -0.11(-0.36%)
Jul 03, 2014 29.38 29.56 29.56 29.56 4,022,466 +0.25(+0.84%)
Jul 02, 2014 29.29 29.45 29.22 29.31 3,381,263 -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.