Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 34.89 35.14 34.82 35.08 736,528 +0.74(+2.17%)
Oct 30, 2014 34.10 34.53 34.00 34.33 331,851 +0.08(+0.23%)
Oct 29, 2014 34.32 34.57 34.11 34.26 528,231 +0.05(+0.15%)
Oct 28, 2014 34.31 34.31 34.03 34.20 983,996 +0.34(+1.01%)
Oct 27, 2014 33.64 33.99 33.58 33.86 472,919 +0.14(+0.40%)
Oct 24, 2014 33.48 33.73 33.46 33.73 602,352 +0.30(+0.89%)
Oct 23, 2014 33.48 33.59 33.30 33.43 1,724,888 +0.00(+0.01%)
Oct 22, 2014 33.23 33.67 33.21 33.43 3,299,709 -1.41(-4.04%)
Oct 21, 2014 34.41 34.83 34.40 34.83 1,068,580 +0.26(+0.74%)
Oct 20, 2014 34.31 34.61 34.28 34.58 379,844 +0.12(+0.36%)
Oct 17, 2014 34.03 34.50 33.94 34.45 1,960,702 +0.85(+2.53%)
Oct 16, 2014 33.52 33.86 33.49 33.61 1,019,503 -0.05(-0.15%)
Oct 15, 2014 33.86 33.99 33.06 33.65 822,264 +0.02(+0.07%)
Oct 14, 2014 33.67 33.98 33.58 33.63 996,738 -0.19(-0.56%)
Oct 13, 2014 33.96 34.16 33.77 33.82 924,032 -0.29(-0.86%)
Oct 10, 2014 34.16 34.32 34.03 34.11 1,401,855 -0.45(-1.30%)
Oct 09, 2014 35.12 35.17 34.38 34.56 640,756 -0.49(-1.40%)
Oct 08, 2014 34.43 35.07 34.40 35.05 529,953 +0.76(+2.22%)
Oct 07, 2014 34.57 34.66 34.25 34.29 383,680 -0.44(-1.28%)
Oct 06, 2014 34.58 34.77 34.36 34.74 536,104 +0.34(+0.99%)
Oct 03, 2014 34.53 34.67 34.39 34.40 748,988 -0.37(-1.07%)
Oct 02, 2014 34.86 34.91 34.40 34.77 573,126 -0.08(-0.23%)
Oct 01, 2014 34.92 34.95 34.77 34.85 411,320 -0.08(-0.23%)
Sep 30, 2014 34.90 35.06 34.79 34.93 1,051,973 -0.39(-1.09%)
Sep 29, 2014 35.04 35.34 34.99 35.32 819,156 -0.13(-0.37%)
Sep 26, 2014 35.57 35.57 35.25 35.45 479,406 -0.11(-0.30%)
Sep 25, 2014 35.79 35.79 35.46 35.56 631,051 -0.63(-1.73%)
Sep 24, 2014 36.07 36.22 35.91 36.18 374,347 +0.32(+0.89%)
Sep 23, 2014 35.89 36.05 35.79 35.87 577,350 -0.73(-2.00%)
Sep 22, 2014 36.42 36.64 36.36 36.60 502,203 -0.11(-0.31%)
Sep 19, 2014 36.82 36.82 36.62 36.71 550,494 +0.13(+0.35%)
Sep 18, 2014 36.57 36.65 36.45 36.59 441,310 +0.15(+0.42%)
Sep 17, 2014 36.56 36.58 36.30 36.43 394,447 +0.04(+0.11%)
Sep 16, 2014 36.09 36.44 36.09 36.39 496,852 -0.11(-0.29%)
Sep 15, 2014 36.47 36.53 36.37 36.50 647,713 +0.03(+0.08%)
Sep 12, 2014 36.52 36.54 36.38 36.47 618,380 +0.13(+0.37%)
Sep 11, 2014 36.30 36.39 36.16 36.33 375,185 +0.05(+0.13%)
Sep 10, 2014 36.05 36.29 35.99 36.29 456,590 +0.49(+1.36%)
Sep 09, 2014 35.89 35.89 35.71 35.80 516,561 -0.07(-0.20%)
Sep 08, 2014 35.67 36.12 35.62 35.87 1,035,990 -0.52(-1.43%)
Sep 05, 2014 36.21 36.39 36.08 36.39 287,743 +0.04(+0.10%)
Sep 04, 2014 36.40 36.57 36.24 36.35 355,289 -0.07(-0.19%)
Sep 03, 2014 36.42 36.59 36.28 36.42 465,891 +0.00(+0.00%)
Sep 02, 2014 36.50 36.50 36.35 36.42 548,377 -0.16(-0.44%)
Aug 29, 2014 36.48 36.58 36.58 36.58 384,266 +0.35(+0.97%)
Aug 28, 2014 36.22 36.34 36.20 36.23 284,700 -0.04(-0.11%)
Aug 27, 2014 36.01 36.27 35.99 36.27 494,657 +0.22(+0.62%)
Aug 26, 2014 36.20 36.27 35.98 36.05 307,202 -0.07(-0.21%)
Aug 25, 2014 35.90 36.14 35.90 36.12 281,605 +0.31(+0.87%)
Aug 22, 2014 35.79 35.93 35.75 35.81 541,498 -0.23(-0.63%)
Aug 21, 2014 36.05 36.13 35.98 36.04 548,516 -0.04(-0.12%)
Aug 20, 2014 36.15 36.19 35.99 36.08 385,166 -0.78(-2.10%)
Aug 19, 2014 36.91 36.92 36.71 36.85 410,510 +0.13(+0.36%)
Aug 18, 2014 36.56 36.74 36.52 36.72 331,430 +0.34(+0.94%)
Aug 15, 2014 36.60 36.63 36.14 36.38 513,550 +0.09(+0.26%)
Aug 14, 2014 36.23 36.30 36.10 36.29 622,158 +0.36(+1.00%)
Aug 13, 2014 35.91 35.97 35.75 35.93 413,803 -0.05(-0.13%)
Aug 12, 2014 35.77 35.97 35.74 35.97 417,982 +0.14(+0.40%)
Aug 11, 2014 35.99 36.00 35.77 35.83 1,168,489 -0.01(-0.02%)
Aug 08, 2014 35.45 35.70 35.34 35.84 584,560 +0.17(+0.48%)
Aug 07, 2014 35.86 35.92 35.51 35.67 434,457 -0.33(-0.92%)
Aug 06, 2014 35.71 36.05 35.71 36.00 518,658 +0.26(+0.73%)
Aug 05, 2014 35.89 35.96 35.70 35.73 500,627 -0.05(-0.14%)
Aug 04, 2014 35.91 35.91 35.49 35.78 509,471 -0.08(-0.23%)
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.