Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 28.25 28.32 28.20 28.20 13,330,893 -0.20(-0.69%)
Sep 29, 2014 28.26 28.46 28.23 28.39 11,479,529 -0.18(-0.64%)
Sep 26, 2014 28.71 28.72 28.55 28.58 7,856,062 -0.06(-0.19%)
Sep 25, 2014 28.80 28.82 28.59 28.63 8,312,022 -0.21(-0.74%)
Sep 24, 2014 28.59 28.85 28.58 28.85 15,983,554 +0.24(+0.84%)
Sep 23, 2014 28.63 28.79 28.59 28.61 12,520,850 -0.42(-1.44%)
Sep 22, 2014 29.13 29.21 28.90 29.02 12,789,538 -0.04(-0.13%)
Sep 19, 2014 29.20 29.25 29.05 29.06 12,921,555 +0.06(+0.19%)
Sep 18, 2014 29.05 29.10 28.92 29.01 8,270,647 +0.12(+0.40%)
Sep 17, 2014 28.99 29.05 28.84 28.89 8,188,821 -0.12(-0.42%)
Sep 16, 2014 28.71 29.04 28.69 29.01 4,340,024 +0.20(+0.68%)
Sep 15, 2014 28.70 28.91 28.66 28.82 5,499,237 -0.05(-0.17%)
Sep 12, 2014 28.91 28.91 28.77 28.86 4,829,887 +0.08(+0.28%)
Sep 11, 2014 28.64 28.79 28.49 28.79 6,950,260 -0.21(-0.74%)
Sep 10, 2014 28.77 29.08 28.69 29.00 5,874,376 +0.39(+1.35%)
Sep 09, 2014 28.54 28.73 28.43 28.61 6,286,467 -0.08(-0.28%)
Sep 08, 2014 28.39 28.71 28.38 28.69 12,975,543 -0.70(-2.38%)
Sep 05, 2014 29.20 29.39 29.12 29.39 6,249,603 -0.17(-0.56%)
Sep 04, 2014 29.69 29.69 29.49 29.56 4,639,399 -0.26(-0.88%)
Sep 03, 2014 29.90 29.90 29.75 29.82 3,562,923 +0.20(+0.68%)
Sep 02, 2014 29.64 29.66 29.51 29.62 4,861,835 -0.50(-1.65%)
Aug 29, 2014 30.20 30.12 30.12 30.12 3,901,775 +0.14(+0.47%)
Aug 28, 2014 30.01 30.04 29.88 29.98 4,408,372 +0.12(+0.41%)
Aug 27, 2014 29.82 29.94 29.78 29.85 4,511,489 +0.25(+0.85%)
Aug 26, 2014 29.52 29.69 29.51 29.60 4,878,491 +0.08(+0.27%)
Aug 25, 2014 29.48 29.59 29.35 29.52 4,158,741 +0.28(+0.94%)
Aug 22, 2014 29.13 29.30 29.08 29.25 4,407,777 -0.01(-0.04%)
Aug 21, 2014 29.36 29.38 29.23 29.26 6,579,304 -0.07(-0.23%)
Aug 20, 2014 29.12 29.34 29.01 29.32 8,619,264 +0.28(+0.97%)
Aug 19, 2014 28.86 29.08 28.81 29.04 6,042,372 -0.07(-0.23%)
Aug 18, 2014 29.01 29.12 28.97 29.11 3,134,336 +0.36(+1.26%)
Aug 15, 2014 28.98 28.99 28.59 28.75 3,897,629 -0.09(-0.32%)
Aug 14, 2014 28.59 28.85 28.59 28.84 6,085,372 +0.27(+0.94%)
Aug 13, 2014 28.56 28.66 28.49 28.57 4,897,131 -0.02(-0.06%)
Aug 12, 2014 28.47 28.61 28.44 28.59 5,517,765 +0.01(+0.04%)
Aug 11, 2014 28.46 28.58 28.38 28.58 5,834,569 +0.01(+0.02%)
Aug 08, 2014 28.33 28.63 28.22 28.57 7,776,200 +0.14(+0.50%)
Aug 07, 2014 28.88 28.90 28.35 28.43 9,955,038 -0.83(-2.85%)
Aug 06, 2014 29.22 29.36 29.12 29.26 6,649,772 -0.20(-0.67%)
Aug 05, 2014 29.55 29.64 29.36 29.46 7,727,032 +0.09(+0.31%)
Aug 04, 2014 29.44 29.45 29.15 29.37 6,597,489 +0.30(+1.04%)
Aug 01, 2014 28.80 29.10 28.75 29.07 8,980,259 -0.21(-0.70%)
Jul 31, 2014 29.58 29.58 29.26 29.27 9,160,716 -0.06(-0.21%)
Jul 30, 2014 29.24 29.38 29.17 29.33 6,509,645 +0.27(+0.92%)
Jul 29, 2014 29.33 29.40 29.06 29.07 8,881,888 -0.10(-0.35%)
Jul 28, 2014 29.45 29.46 29.10 29.17 11,385,306 -0.24(-0.82%)
Jul 25, 2014 29.60 29.64 29.19 29.41 17,690,612 -0.90(-2.96%)
Jul 24, 2014 30.30 30.38 30.08 30.31 15,747,163 +0.02(+0.08%)
Jul 23, 2014 30.43 30.82 30.27 30.28 22,153,778 -1.92(-5.98%)
Jul 22, 2014 32.39 32.43 32.20 32.21 3,281,121 -0.10(-0.32%)
Jul 21, 2014 32.21 32.37 32.19 32.31 3,364,397 -0.20(-0.61%)
Jul 18, 2014 32.31 32.57 32.22 32.51 3,261,313 +0.39(+1.21%)
Jul 17, 2014 32.16 32.39 32.09 32.12 4,355,398 -0.14(-0.43%)
Jul 16, 2014 32.23 32.41 32.09 32.26 5,371,112 -0.01(-0.02%)
Jul 15, 2014 32.35 32.40 32.15 32.27 3,348,124 -0.16(-0.49%)
Jul 14, 2014 32.43 32.47 32.33 32.43 3,341,290 -0.08(-0.24%)
Jul 11, 2014 32.47 32.67 32.38 32.51 3,679,421 -0.42(-1.27%)
Jul 10, 2014 32.62 32.98 32.59 32.92 4,093,353 +0.32(+0.98%)
Jul 09, 2014 32.39 32.69 32.34 32.60 2,745,167 +0.31(+0.96%)
Jul 08, 2014 32.49 32.52 32.24 32.29 2,775,268 -0.45(-1.39%)
Jul 07, 2014 32.87 32.99 32.71 32.75 2,980,677 -0.25(-0.75%)
Jul 03, 2014 33.14 33.00 33.00 33.00 1,831,635 +0.13(+0.41%)
Jul 02, 2014 32.78 32.95 32.74 32.86 2,609,462 +0.07(+0.20%)
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.