Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 33.57 33.71 33.52 33.71 18,697,650 +0.47(+1.43%)
Oct 30, 2014 33.15 33.38 33.14 33.24 11,170,551 -0.07(-0.21%)
Oct 29, 2014 33.44 33.45 33.20 33.31 12,652,637 -0.06(-0.18%)
Oct 28, 2014 33.10 33.44 33.10 33.37 13,472,671 +0.19(+0.57%)
Oct 27, 2014 33.24 33.44 33.11 33.18 8,716,275 -0.26(-0.77%)
Oct 24, 2014 33.08 33.45 33.02 33.44 10,396,925 +0.43(+1.31%)
Oct 23, 2014 32.88 33.24 32.82 33.01 11,197,648 +0.51(+1.57%)
Oct 22, 2014 33.13 33.18 32.45 32.50 19,477,928 -0.61(-1.85%)
Oct 21, 2014 33.06 33.21 32.84 33.11 17,816,272 +0.47(+1.46%)
Oct 20, 2014 31.35 32.64 30.93 32.63 19,293,598 -0.06(-0.19%)
Oct 17, 2014 32.54 32.82 32.24 32.70 24,465,656 +0.27(+0.83%)
Oct 16, 2014 32.80 32.96 32.39 32.43 24,809,164 -0.64(-1.93%)
Oct 15, 2014 32.79 33.18 32.10 33.07 28,448,750 -0.14(-0.42%)
Oct 14, 2014 33.38 33.71 33.17 33.20 22,596,062 +0.20(+0.60%)
Oct 13, 2014 32.90 33.48 32.69 33.01 24,003,562 +0.11(+0.34%)
Oct 10, 2014 33.38 33.76 32.89 32.89 21,119,876 -0.55(-1.65%)
Oct 09, 2014 33.66 33.85 33.25 33.45 17,379,580 -0.24(-0.72%)
Oct 08, 2014 33.52 33.71 32.84 33.69 18,538,644 +0.48(+1.46%)
Oct 07, 2014 33.62 33.74 33.18 33.20 16,585,193 -0.54(-1.59%)
Oct 06, 2014 33.65 33.88 33.62 33.74 16,415,711 +0.27(+0.80%)
Oct 03, 2014 33.14 33.67 33.05 33.47 17,773,278 +0.53(+1.62%)
Oct 02, 2014 32.84 33.18 32.64 32.94 17,202,294 +0.15(+0.47%)
Oct 01, 2014 32.98 33.06 32.66 32.78 20,277,014 -0.16(-0.50%)
Sep 30, 2014 33.10 33.20 32.83 32.95 24,570,396 -0.14(-0.42%)
Sep 29, 2014 33.20 33.25 32.94 33.09 19,270,800 -0.44(-1.31%)
Sep 26, 2014 33.37 33.58 33.15 33.52 18,597,924 +0.16(+0.49%)
Sep 25, 2014 33.87 33.87 33.26 33.36 15,448,328 -0.57(-1.67%)
Sep 24, 2014 33.37 34.05 33.20 33.93 21,990,840 +0.51(+1.52%)
Sep 23, 2014 34.00 34.08 33.40 33.42 39,914,100 -0.65(-1.89%)
Sep 22, 2014 34.15 34.20 33.77 34.07 28,549,722 -0.19(-0.55%)
Sep 19, 2014 34.93 35.00 33.80 34.26 100,708,048 -1.51(-4.21%)
Sep 18, 2014 35.59 35.95 35.46 35.76 30,674,176 +0.35(+1.00%)
Sep 17, 2014 35.45 35.57 35.09 35.41 16,365,011 -0.04(-0.12%)
Sep 16, 2014 35.12 35.57 34.86 35.45 15,364,958 +0.46(+1.30%)
Sep 15, 2014 34.86 35.09 34.61 35.00 16,291,829 +0.14(+0.40%)
Sep 12, 2014 35.06 35.06 34.77 34.86 13,849,113 -0.15(-0.44%)
Sep 11, 2014 34.64 35.02 34.60 35.01 14,399,841 -0.03(-0.07%)
Sep 10, 2014 35.03 35.12 34.92 35.04 10,612,867 +0.00(+0.00%)
Sep 09, 2014 34.87 35.21 34.80 35.04 16,317,092 +0.06(+0.17%)
Sep 08, 2014 35.30 35.44 34.66 34.98 22,840,192 -0.54(-1.53%)
Sep 05, 2014 35.81 35.93 35.51 35.52 17,618,284 -0.24(-0.67%)
Sep 04, 2014 36.05 36.22 35.61 35.76 14,230,454 -0.30(-0.84%)
Sep 03, 2014 35.98 36.11 35.82 36.06 11,666,858 +0.21(+0.58%)
Sep 02, 2014 35.80 35.86 35.69 35.86 9,921,147 +0.11(+0.31%)
Aug 29, 2014 35.50 35.74 35.74 35.74 10,422,833 +0.22(+0.63%)
Aug 28, 2014 35.87 35.87 35.47 35.52 10,151,023 -0.32(-0.89%)
Aug 27, 2014 35.93 35.98 35.65 35.84 9,805,970 -0.17(-0.48%)
Aug 26, 2014 36.02 36.14 35.96 36.01 8,505,661 +0.09(+0.24%)
Aug 25, 2014 35.93 36.18 35.84 35.93 10,301,081 +0.09(+0.26%)
Aug 22, 2014 35.58 35.98 35.52 35.83 10,760,046 +0.04(+0.12%)
Aug 21, 2014 35.43 35.99 35.43 35.79 11,117,980 +0.28(+0.80%)
Aug 20, 2014 35.79 35.79 35.37 35.50 11,185,400 -0.14(-0.39%)
Aug 19, 2014 35.05 35.79 34.99 35.64 16,705,738 +0.66(+1.89%)
Aug 18, 2014 34.82 35.09 34.77 34.98 8,879,442 +0.31(+0.89%)
Aug 15, 2014 34.63 34.94 34.43 34.67 15,590,848 +0.05(+0.15%)
Aug 14, 2014 34.68 34.77 34.41 34.62 11,278,209 -0.02(-0.05%)
Aug 13, 2014 34.53 34.68 34.45 34.63 12,350,095 +0.29(+0.85%)
Aug 12, 2014 34.20 34.46 34.20 34.34 7,789,585 -0.02(-0.05%)
Aug 11, 2014 34.42 34.55 34.26 34.36 11,958,990 -0.02(-0.05%)
Aug 08, 2014 34.20 34.31 34.05 34.38 10,296,353 +0.23(+0.68%)
Aug 07, 2014 34.69 34.80 34.07 34.14 10,666,370 -0.42(-1.22%)
Aug 06, 2014 34.30 34.73 34.24 34.57 9,509,451 +0.17(+0.50%)
Aug 05, 2014 34.44 34.75 34.26 34.39 10,231,491 -0.12(-0.35%)
Aug 04, 2014 34.11 34.62 34.02 34.51 14,221,541 +0.42(+1.24%)
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.