Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 36.55 36.61 35.54 35.78 5,129,418 -0.38(-1.06%)
Oct 30, 2014 35.79 36.41 35.77 36.16 3,281,798 +0.24(+0.66%)
Oct 29, 2014 35.94 36.33 35.68 35.92 5,373,173 -0.15(-0.40%)
Oct 28, 2014 36.27 36.55 35.56 36.07 13,746,331 -2.57(-6.64%)
Oct 27, 2014 38.89 38.99 38.12 38.64 4,694,728 -0.36(-0.91%)
Oct 24, 2014 38.91 39.13 38.45 38.99 4,786,470 -0.07(-0.19%)
Oct 23, 2014 38.77 39.35 38.71 39.07 3,239,281 +0.51(+1.32%)
Oct 22, 2014 38.70 39.18 38.50 38.56 3,202,543 -0.18(-0.48%)
Oct 21, 2014 38.18 38.81 37.96 38.74 3,539,170 +0.79(+2.07%)
Oct 20, 2014 37.31 38.17 37.28 37.96 3,819,933 +0.65(+1.73%)
Oct 17, 2014 37.40 37.50 36.80 37.31 4,665,298 +0.17(+0.46%)
Oct 16, 2014 36.58 37.70 36.55 37.14 5,105,306 -0.12(-0.32%)
Oct 15, 2014 37.13 37.42 36.64 37.26 5,282,004 -0.16(-0.42%)
Oct 14, 2014 37.17 38.02 37.09 37.42 5,448,691 +0.45(+1.21%)
Oct 13, 2014 37.09 37.53 36.91 36.97 6,543,734 -0.39(-1.04%)
Oct 10, 2014 37.75 38.14 37.15 37.36 6,677,518 -0.35(-0.93%)
Oct 09, 2014 38.32 38.33 37.57 37.71 7,400,376 -0.61(-1.58%)
Oct 08, 2014 38.35 38.72 37.61 38.31 7,833,525 +0.15(+0.38%)
Oct 07, 2014 39.05 39.13 38.10 38.17 8,541,493 -1.15(-2.94%)
Oct 06, 2014 40.66 40.70 39.27 39.32 4,472,428 -1.24(-3.06%)
Oct 03, 2014 40.45 40.85 40.39 40.56 3,201,279 +0.42(+1.05%)
Oct 02, 2014 39.93 40.32 39.53 40.14 3,509,694 +0.28(+0.70%)
Oct 01, 2014 40.18 40.45 39.79 39.86 3,154,522 -0.41(-1.02%)
Sep 30, 2014 40.37 40.47 40.08 40.27 3,663,496 -0.15(-0.38%)
Sep 29, 2014 40.75 40.79 40.19 40.43 3,818,148 -0.61(-1.50%)
Sep 26, 2014 40.75 41.44 40.75 41.04 3,889,906 +0.55(+1.35%)
Sep 25, 2014 41.13 41.17 40.49 40.49 3,760,289 -0.73(-1.76%)
Sep 24, 2014 40.85 41.25 40.77 41.22 4,016,144 +0.38(+0.92%)
Sep 23, 2014 40.70 40.97 40.52 40.84 3,111,836 +0.11(+0.26%)
Sep 22, 2014 40.83 40.91 40.53 40.74 3,240,017 -0.17(-0.42%)
Sep 19, 2014 41.36 41.37 40.87 40.91 5,949,564 -0.34(-0.82%)
Sep 18, 2014 41.08 41.93 41.02 41.24 10,143,632 +0.65(+1.59%)
Sep 17, 2014 40.46 40.78 40.15 40.60 3,508,272 +0.27(+0.67%)
Sep 16, 2014 39.71 40.54 39.65 40.33 4,626,187 +0.50(+1.26%)
Sep 15, 2014 39.24 40.04 39.22 39.82 5,051,717 -0.02(-0.05%)
Sep 12, 2014 39.53 40.08 39.36 39.84 5,971,519 +0.35(+0.89%)
Sep 11, 2014 38.78 39.59 38.78 39.49 3,567,342 +0.63(+1.63%)
Sep 10, 2014 39.12 39.14 38.74 38.86 3,211,381 -0.26(-0.66%)
Sep 09, 2014 38.87 39.20 38.58 39.12 5,087,550 +0.32(+0.83%)
Sep 08, 2014 39.06 39.24 38.59 38.80 3,907,101 -0.51(-1.29%)
Sep 05, 2014 39.47 39.47 38.91 39.30 5,583,498 -0.25(-0.63%)
Sep 04, 2014 38.73 39.83 38.65 39.55 6,351,805 +0.78(+2.01%)
Sep 03, 2014 39.08 39.24 38.69 38.77 3,644,510 +0.02(+0.05%)
Sep 02, 2014 38.67 38.92 38.49 38.75 4,148,904 +0.21(+0.54%)
Aug 29, 2014 38.92 38.54 38.54 38.54 3,871,388 -0.40(-1.03%)
Aug 28, 2014 38.80 39.02 38.52 38.94 1,892,405 -0.17(-0.44%)
Aug 27, 2014 39.08 39.15 38.76 39.11 2,341,463 +0.12(+0.32%)
Aug 26, 2014 39.11 39.27 38.90 38.99 1,758,390 -0.09(-0.23%)
Aug 25, 2014 39.19 39.26 38.90 39.08 1,897,999 +0.12(+0.30%)
Aug 22, 2014 39.01 39.26 38.88 38.96 3,982,652 +0.09(+0.24%)
Aug 21, 2014 38.59 39.07 38.45 38.87 4,440,144 +0.27(+0.70%)
Aug 20, 2014 37.92 38.81 37.77 38.60 5,195,601 +0.75(+1.97%)
Aug 19, 2014 37.95 38.23 37.66 37.85 4,948,665 +0.12(+0.33%)
Aug 18, 2014 37.50 37.85 37.26 37.73 3,046,423 +0.44(+1.18%)
Aug 15, 2014 37.42 37.42 36.71 37.29 4,560,668 -0.02(-0.05%)
Aug 14, 2014 37.49 37.85 37.07 37.31 11,207,398 +1.18(+3.27%)
Aug 13, 2014 35.89 36.13 35.42 36.13 9,053,220 -0.54(-1.47%)
Aug 12, 2014 36.36 36.77 36.30 36.67 3,164,410 +0.07(+0.18%)
Aug 11, 2014 36.67 36.86 36.36 36.60 4,836,517 +0.07(+0.20%)
Aug 08, 2014 35.74 36.56 35.71 36.53 3,943,947 +0.83(+2.33%)
Aug 07, 2014 36.06 36.22 35.65 35.70 5,317,493 -0.18(-0.51%)
Aug 06, 2014 35.24 36.06 35.14 35.88 4,309,402 +0.50(+1.43%)
Aug 05, 2014 34.97 35.60 34.87 35.38 3,237,106 +0.14(+0.41%)
Aug 04, 2014 35.17 35.49 35.15 35.23 3,955,847 +0.12(+0.34%)
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.