Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 31.63 31.78 31.54 31.66 1,160,476 -0.35(-1.09%)
Sep 29, 2014 31.76 32.04 31.72 32.01 903,647 -0.12(-0.37%)
Sep 26, 2014 32.24 32.24 31.96 32.13 528,854 -0.10(-0.30%)
Sep 25, 2014 32.44 32.44 32.14 32.23 696,139 -0.57(-1.73%)
Sep 24, 2014 32.70 32.83 32.55 32.80 412,958 +0.29(+0.89%)
Sep 23, 2014 32.53 32.68 32.45 32.51 636,900 -0.66(-2.00%)
Sep 22, 2014 33.01 33.22 32.96 33.18 554,002 -0.10(-0.31%)
Sep 19, 2014 33.38 33.38 33.19 33.28 607,273 +0.11(+0.35%)
Sep 18, 2014 33.15 33.22 33.04 33.17 486,828 +0.14(+0.42%)
Sep 17, 2014 33.14 33.16 32.90 33.03 435,131 +0.04(+0.11%)
Sep 16, 2014 32.72 33.04 32.72 32.99 548,099 -0.10(-0.29%)
Sep 15, 2014 33.06 33.12 32.97 33.08 714,520 +0.03(+0.08%)
Sep 12, 2014 33.10 33.13 32.98 33.06 682,161 +0.12(+0.37%)
Sep 11, 2014 32.91 32.99 32.78 32.94 413,883 +0.04(+0.13%)
Sep 10, 2014 32.68 32.90 32.62 32.89 503,684 +0.44(+1.36%)
Sep 09, 2014 32.54 32.54 32.37 32.45 569,840 -0.06(-0.20%)
Sep 08, 2014 32.33 32.74 32.29 32.52 1,142,845 -0.47(-1.43%)
Sep 05, 2014 32.82 32.99 32.71 32.99 317,421 +0.03(+0.10%)
Sep 04, 2014 33.00 33.15 32.85 32.95 391,934 -0.06(-0.19%)
Sep 03, 2014 33.01 33.17 32.89 33.01 513,944 +0.00(+0.00%)
Sep 02, 2014 33.09 33.09 32.95 33.01 604,938 -0.15(-0.44%)
Aug 29, 2014 33.06 33.16 33.16 33.16 423,900 +0.32(+0.97%)
Aug 28, 2014 32.83 32.94 32.82 32.84 314,064 -0.04(-0.11%)
Aug 27, 2014 32.64 32.88 32.63 32.88 545,678 +0.20(+0.62%)
Aug 26, 2014 32.81 32.88 32.62 32.68 338,888 -0.07(-0.21%)
Aug 25, 2014 32.54 32.76 32.54 32.74 310,650 +0.28(+0.87%)
Aug 22, 2014 32.44 32.57 32.41 32.46 597,349 -0.21(-0.63%)
Aug 21, 2014 32.68 32.75 32.61 32.67 605,091 -0.04(-0.12%)
Aug 20, 2014 32.77 32.81 32.63 32.71 424,893 -0.48(-1.44%)
Aug 19, 2014 33.23 33.25 33.05 33.18 455,916 +0.12(+0.36%)
Aug 18, 2014 32.92 33.08 32.88 33.06 368,089 +0.31(+0.94%)
Aug 15, 2014 32.95 32.98 32.54 32.76 570,353 +0.08(+0.26%)
Aug 14, 2014 32.62 32.69 32.51 32.67 690,974 +0.32(+1.00%)
Aug 13, 2014 32.33 32.39 32.19 32.35 459,573 -0.04(-0.13%)
Aug 12, 2014 32.21 32.39 32.18 32.39 464,214 +0.13(+0.40%)
Aug 11, 2014 32.41 32.41 32.21 32.26 1,297,734 -0.01(-0.02%)
Aug 08, 2014 31.92 32.14 31.82 32.27 649,217 +0.16(+0.49%)
Aug 07, 2014 32.29 32.34 31.97 32.11 482,511 -0.30(-0.92%)
Aug 06, 2014 32.16 32.46 32.16 32.41 576,027 +0.24(+0.73%)
Aug 05, 2014 32.32 32.38 32.14 32.17 556,000 -0.04(-0.14%)
Aug 04, 2014 32.33 32.33 31.96 32.22 565,823 -0.08(-0.23%)
Aug 01, 2014 32.21 32.41 32.16 32.29 713,477 -0.36(-1.10%)
Jul 31, 2014 33.00 33.00 32.63 32.65 458,854 -0.43(-1.31%)
Jul 30, 2014 33.35 33.40 33.09 33.09 633,484 -0.46(-1.36%)
Jul 29, 2014 33.61 33.73 33.47 33.54 375,672 +0.07(+0.20%)
Jul 28, 2014 33.74 33.77 33.44 33.48 357,087 +0.02(+0.07%)
Jul 25, 2014 33.44 33.50 33.35 33.45 227,176 -0.14(-0.41%)
Jul 24, 2014 33.69 33.69 33.56 33.59 237,678 -0.01(-0.03%)
Jul 23, 2014 33.65 33.76 33.57 33.60 492,136 +0.13(+0.38%)
Jul 22, 2014 33.53 33.56 33.43 33.48 419,161 +0.21(+0.64%)
Jul 21, 2014 33.24 33.43 33.22 33.27 1,080,589 -0.48(-1.43%)
Jul 18, 2014 33.55 33.77 33.50 33.75 434,075 +0.19(+0.56%)
Jul 17, 2014 33.66 33.78 33.53 33.56 532,814 +0.22(+0.66%)
Jul 16, 2014 33.68 33.72 33.28 33.34 957,056 -0.21(-0.61%)
Jul 15, 2014 34.02 34.06 33.52 33.55 1,188,604 -0.64(-1.88%)
Jul 14, 2014 34.16 34.31 34.14 34.19 758,419 +0.38(+1.13%)
Jul 11, 2014 33.54 33.84 33.51 33.81 592,375 +0.03(+0.07%)
Jul 10, 2014 33.62 33.79 33.53 33.78 664,005 -0.16(-0.48%)
Jul 09, 2014 33.74 33.98 33.73 33.95 434,625 +0.02(+0.07%)
Jul 08, 2014 34.02 34.07 33.83 33.92 528,392 -0.25(-0.72%)
Jul 07, 2014 34.12 34.19 34.03 34.17 419,021 +0.05(+0.15%)
Jul 03, 2014 33.75 34.12 34.12 34.12 481,778 +0.38(+1.12%)
Jul 02, 2014 33.70 33.76 33.60 33.74 529,147 +0.25(+0.75%)
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.