Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 37.77 37.98 37.47 37.83 380,852 +0.01(+0.03%)
Sep 29, 2014 36.60 37.85 36.26 37.82 123,123 +0.82(+2.21%)
Sep 26, 2014 36.87 37.15 36.59 37.00 73,386 +0.15(+0.42%)
Sep 25, 2014 37.45 37.61 36.61 36.85 138,069 -0.70(-1.87%)
Sep 24, 2014 37.02 37.76 36.65 37.55 108,786 +0.64(+1.72%)
Sep 23, 2014 37.46 37.67 36.88 36.91 177,732 -0.74(-1.97%)
Sep 22, 2014 37.81 38.08 37.59 37.65 198,823 -0.33(-0.86%)
Sep 19, 2014 38.37 38.83 37.80 37.98 319,339 -0.19(-0.50%)
Sep 18, 2014 37.95 38.31 37.66 38.17 123,142 +0.31(+0.81%)
Sep 17, 2014 37.46 38.10 37.28 37.87 175,129 +0.37(+0.98%)
Sep 16, 2014 37.73 37.90 37.20 37.50 94,180 -0.22(-0.59%)
Sep 15, 2014 38.40 38.64 37.41 37.72 201,716 -0.52(-1.36%)
Sep 12, 2014 39.31 39.31 38.06 38.24 240,368 -0.95(-2.43%)
Sep 11, 2014 38.53 39.46 38.53 39.20 91,921 +0.44(+1.14%)
Sep 10, 2014 38.71 38.84 38.50 38.75 65,364 +0.10(+0.25%)
Sep 09, 2014 38.83 38.96 38.50 38.66 105,413 -0.24(-0.62%)
Sep 08, 2014 38.70 39.06 38.56 38.90 165,165 +0.24(+0.62%)
Sep 05, 2014 38.54 38.81 38.39 38.66 97,791 -0.09(-0.22%)
Sep 04, 2014 38.75 39.13 38.64 38.74 234,520 +0.12(+0.30%)
Sep 03, 2014 38.02 38.89 37.84 38.63 248,437 +0.77(+2.03%)
Sep 02, 2014 37.65 38.08 37.13 37.86 173,668 +0.41(+1.11%)
Aug 29, 2014 37.15 37.44 37.44 37.44 213,650 +0.29(+0.78%)
Aug 28, 2014 37.12 37.32 36.87 37.15 132,259 -0.02(-0.05%)
Aug 27, 2014 35.82 37.35 35.82 37.17 212,732 +1.42(+3.99%)
Aug 26, 2014 35.77 36.07 35.53 35.75 271,146 -0.09(-0.24%)
Aug 25, 2014 35.93 36.12 35.43 35.83 111,948 +0.04(+0.11%)
Aug 22, 2014 35.60 35.96 35.52 35.80 162,136 +0.20(+0.57%)
Aug 21, 2014 35.39 35.66 35.31 35.59 102,921 +0.19(+0.54%)
Aug 20, 2014 35.86 35.89 35.33 35.40 129,959 -0.63(-1.76%)
Aug 19, 2014 35.70 36.07 35.66 36.04 202,496 +0.45(+1.27%)
Aug 18, 2014 35.36 35.71 35.12 35.59 120,476 +0.59(+1.70%)
Aug 15, 2014 35.52 35.52 34.89 34.99 217,227 -0.19(-0.55%)
Aug 14, 2014 35.14 35.35 34.91 35.18 87,936 +0.08(+0.22%)
Aug 13, 2014 35.06 35.45 34.79 35.11 75,037 +0.21(+0.61%)
Aug 12, 2014 35.05 35.36 34.73 34.89 108,075 -0.39(-1.12%)
Aug 11, 2014 35.40 35.80 34.94 35.29 126,903 +0.09(+0.25%)
Aug 08, 2014 35.06 35.71 35.05 35.20 234,938 +0.14(+0.41%)
Aug 07, 2014 35.25 35.50 34.60 35.06 140,035 -0.10(-0.27%)
Aug 06, 2014 34.94 35.49 34.94 35.15 248,482 +0.04(+0.11%)
Aug 05, 2014 34.88 35.44 34.71 35.12 114,930 +0.05(+0.14%)
Aug 04, 2014 35.34 35.34 34.65 35.07 258,643 -0.15(-0.44%)
Aug 01, 2014 35.37 35.63 34.90 35.22 285,993 -0.01(-0.03%)
Jul 31, 2014 33.93 36.37 33.93 35.23 386,508 +1.04(+3.03%)
Jul 30, 2014 33.90 34.41 33.56 34.19 243,591 +0.62(+1.86%)
Jul 29, 2014 33.13 33.72 33.05 33.57 282,021 +0.54(+1.63%)
Jul 28, 2014 32.68 33.45 32.28 33.03 143,795 +0.37(+1.15%)
Jul 25, 2014 32.84 32.85 32.52 32.66 200,465 -0.50(-1.51%)
Jul 24, 2014 32.96 33.41 32.71 33.16 160,921 +0.27(+0.82%)
Jul 23, 2014 33.22 33.34 32.79 32.89 84,968 -0.29(-0.87%)
Jul 22, 2014 33.26 33.58 32.86 33.18 230,992 +0.11(+0.32%)
Jul 21, 2014 33.04 33.20 32.60 33.07 143,272 -0.19(-0.58%)
Jul 18, 2014 32.50 33.32 32.26 33.26 146,189 +0.66(+2.03%)
Jul 17, 2014 32.98 33.16 32.54 32.60 161,467 -0.53(-1.59%)
Jul 16, 2014 33.78 33.78 33.11 33.13 82,863 -0.44(-1.31%)
Jul 15, 2014 33.71 33.89 33.27 33.57 211,695 -0.42(-1.24%)
Jul 14, 2014 34.12 34.26 33.75 33.99 64,334 +0.24(+0.71%)
Jul 11, 2014 33.63 33.87 33.43 33.75 82,673 +0.00(+0.00%)
Jul 10, 2014 33.29 33.93 33.11 33.75 166,697 -0.08(-0.23%)
Jul 09, 2014 33.82 34.20 33.50 33.83 267,166 +0.10(+0.28%)
Jul 08, 2014 34.43 34.74 33.56 33.73 280,883 -0.82(-2.36%)
Jul 07, 2014 34.83 35.15 34.53 34.55 154,464 -0.42(-1.21%)
Jul 03, 2014 35.05 34.97 34.97 34.97 99,719 +0.01(+0.03%)
Jul 02, 2014 35.14 35.34 34.88 34.96 89,664 -0.26(-0.74%)
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.