Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 35.97 36.01 35.56 35.78 1,981,528 -0.15(-0.42%)
Sep 29, 2014 35.74 36.06 35.50 35.93 1,122,637 -0.09(-0.25%)
Sep 26, 2014 35.66 36.10 35.66 36.02 2,136,799 +0.38(+1.07%)
Sep 25, 2014 36.23 36.27 35.63 35.64 3,843,204 -0.62(-1.70%)
Sep 24, 2014 36.12 36.38 36.03 36.26 1,947,164 +0.24(+0.67%)
Sep 23, 2014 36.00 36.28 35.94 36.02 2,524,207 -0.06(-0.18%)
Sep 22, 2014 36.39 36.58 35.94 36.08 3,302,627 -0.40(-1.10%)
Sep 19, 2014 37.33 37.63 36.48 36.48 9,211,126 -0.59(-1.58%)
Sep 18, 2014 36.73 37.13 36.70 37.06 3,521,320 +0.39(+1.08%)
Sep 17, 2014 36.28 36.90 36.21 36.67 3,282,118 +0.42(+1.16%)
Sep 16, 2014 35.10 36.30 35.10 36.25 4,315,515 +1.18(+3.36%)
Sep 15, 2014 35.70 35.70 34.99 35.07 3,034,085 -0.42(-1.20%)
Sep 12, 2014 35.85 35.85 35.38 35.49 2,022,019 -0.41(-1.13%)
Sep 11, 2014 35.73 35.96 35.48 35.90 2,338,212 +0.02(+0.07%)
Sep 10, 2014 36.23 36.24 35.76 35.88 4,071,010 -0.32(-0.88%)
Sep 09, 2014 36.09 36.54 36.09 36.20 4,032,255 -0.09(-0.23%)
Sep 08, 2014 35.82 36.38 35.82 36.28 4,596,683 +0.36(+1.00%)
Sep 05, 2014 35.68 35.92 35.39 35.92 3,341,740 +0.36(+1.01%)
Sep 04, 2014 35.34 35.62 35.34 35.56 2,298,840 +0.16(+0.45%)
Sep 03, 2014 35.47 35.50 35.23 35.40 2,333,338 +0.02(+0.06%)
Sep 02, 2014 35.46 35.48 35.19 35.38 2,215,100 +0.04(+0.11%)
Aug 29, 2014 35.34 35.34 35.34 0 +0.20(+0.57%)
Aug 28, 2014 34.57 35.15 34.57 35.14 2,175,807 +0.28(+0.80%)
Aug 27, 2014 34.64 34.86 34.58 34.86 1,889,072 +0.22(+0.64%)
Aug 26, 2014 34.70 34.86 34.58 34.64 1,436,101 +0.04(+0.10%)
Aug 25, 2014 35.04 35.04 34.48 34.60 1,824,684 -0.29(-0.82%)
Aug 22, 2014 34.93 34.94 34.77 34.89 1,610,892 +0.02(+0.06%)
Aug 21, 2014 34.64 34.93 34.56 34.87 1,161,140 +0.22(+0.63%)
Aug 20, 2014 34.40 34.73 34.33 34.65 1,363,970 +0.16(+0.46%)
Aug 19, 2014 34.12 34.53 34.09 34.49 1,826,147 +0.34(+1.01%)
Aug 18, 2014 34.19 34.19 33.96 34.15 2,010,762 +0.12(+0.34%)
Aug 15, 2014 33.86 34.16 33.74 34.03 2,572,294 +0.38(+1.13%)
Aug 14, 2014 33.50 33.69 33.45 33.65 1,188,389 +0.10(+0.30%)
Aug 13, 2014 33.03 33.58 32.90 33.55 1,519,683 +0.37(+1.12%)
Aug 12, 2014 32.92 33.26 32.92 33.18 1,384,312 +0.02(+0.06%)
Aug 11, 2014 33.13 33.55 33.08 33.16 2,223,264 +0.06(+0.18%)
Aug 08, 2014 32.82 33.14 32.74 33.10 1,802,457 +0.43(+1.32%)
Aug 07, 2014 33.13 33.25 32.58 32.67 1,972,329 -0.16(-0.49%)
Aug 06, 2014 32.78 33.08 32.50 32.83 2,792,029 -0.07(-0.21%)
Aug 05, 2014 32.72 32.95 32.51 32.90 2,475,126 +0.11(+0.34%)
Aug 04, 2014 32.76 32.89 32.51 32.79 1,698,010 +0.01(+0.03%)
Aug 01, 2014 32.50 32.85 32.42 32.78 2,562,364 +0.06(+0.18%)
Jul 31, 2014 33.03 33.18 32.66 32.72 2,687,075 -0.63(-1.89%)
Jul 30, 2014 33.22 33.43 33.01 33.35 1,923,524 +0.30(+0.91%)
Jul 29, 2014 33.11 33.46 33.04 33.05 2,239,638 +0.03(+0.09%)
Jul 28, 2014 33.49 33.51 32.91 33.02 4,027,356 -0.46(-1.37%)
Jul 25, 2014 34.08 34.32 33.32 33.48 6,517,396 -0.56(-1.65%)
Jul 24, 2014 33.75 34.24 33.54 34.04 4,270,763 +0.45(+1.34%)
Jul 23, 2014 33.62 34.32 33.24 33.59 8,811,919 -1.43(-4.08%)
Jul 22, 2014 35.20 35.44 35.01 35.02 1,520,052 -0.17(-0.48%)
Jul 21, 2014 34.92 35.37 34.92 35.19 1,791,504 +0.22(+0.63%)
Jul 18, 2014 34.72 35.01 34.51 34.97 2,275,081 +0.47(+1.36%)
Jul 17, 2014 34.80 35.00 34.48 34.50 1,318,825 -0.43(-1.23%)
Jul 16, 2014 34.88 35.20 34.81 34.93 1,841,271 +0.15(+0.43%)
Jul 15, 2014 34.98 35.14 34.57 34.78 1,275,800 -0.15(-0.43%)
Jul 14, 2014 35.08 35.17 34.81 34.93 1,282,619 +0.02(+0.06%)
Jul 11, 2014 35.17 35.21 34.79 34.91 1,639,805 -0.20(-0.57%)
Jul 10, 2014 34.82 35.30 34.70 35.11 1,394,284 -0.23(-0.65%)
Jul 09, 2014 35.50 35.55 35.07 35.34 1,755,440 -0.02(-0.06%)
Jul 08, 2014 35.50 35.54 35.24 35.36 1,628,418 -0.28(-0.79%)
Jul 07, 2014 35.65 35.71 35.43 35.64 1,800,885 -0.02(-0.06%)
Jul 03, 2014 35.66 35.66 35.66 0 +0.30(+0.85%)
Jul 02, 2014 35.24 35.47 35.17 35.36 1,725,679 -0.02(-0.06%)
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.