Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 38.32 38.32 36.92 37.12 138,406 +0.48(+1.31%)
Oct 30, 2014 36.42 36.80 36.37 36.64 16,260 +0.12(+0.32%)
Oct 29, 2014 36.28 36.52 36.15 36.52 29,999 +0.22(+0.61%)
Oct 28, 2014 35.90 36.30 35.90 36.30 25,022 +0.61(+1.71%)
Oct 27, 2014 35.60 35.73 35.64 35.69 6,280 +0.05(+0.14%)
Oct 24, 2014 35.41 35.65 35.41 35.64 10,483 +0.26(+0.74%)
Oct 23, 2014 35.45 35.65 35.37 35.38 14,389 +0.30(+0.85%)
Oct 22, 2014 35.39 35.50 35.08 35.08 9,492 -0.21(-0.60%)
Oct 21, 2014 34.82 35.35 34.82 35.29 7,765 +0.70(+2.02%)
Oct 20, 2014 34.35 34.59 34.35 34.59 104,065 +0.22(+0.64%)
Oct 17, 2014 34.58 34.60 34.19 34.37 22,482 +0.10(+0.29%)
Oct 16, 2014 33.60 34.38 33.60 34.27 21,400 +0.12(+0.36%)
Oct 15, 2014 34.80 35.54 33.48 34.15 1,339,612 -1.27(-3.59%)
Oct 14, 2014 35.33 35.59 34.99 35.42 1,314,703 +0.17(+0.48%)
Oct 13, 2014 35.47 35.72 35.25 35.25 22,139 -0.25(-0.70%)
Oct 10, 2014 35.83 36.09 35.50 35.50 63,600 -0.57(-1.57%)
Oct 09, 2014 36.62 36.70 35.86 36.07 10,081 -0.49(-1.35%)
Oct 08, 2014 36.14 36.59 36.07 36.56 9,185 +0.42(+1.16%)
Oct 07, 2014 36.47 36.60 36.14 36.14 5,918 -0.68(-1.85%)
Oct 06, 2014 37.17 37.17 36.77 36.82 19,234 -0.11(-0.30%)
Oct 03, 2014 36.72 36.96 36.68 36.93 19,503 +0.54(+1.48%)
Oct 02, 2014 36.32 36.53 35.99 36.39 1,193,336 -0.02(-0.05%)
Oct 01, 2014 36.76 38.33 36.32 36.41 13,441 -0.37(-1.01%)
Sep 30, 2014 36.98 37.01 36.70 36.78 845,078 -0.10(-0.28%)
Sep 29, 2014 36.80 36.97 36.73 36.88 7,922 -0.17(-0.45%)
Sep 26, 2014 36.84 37.10 36.84 37.05 46,027 +0.12(+0.32%)
Sep 25, 2014 37.30 37.30 36.84 36.93 8,741 -0.44(-1.18%)
Sep 24, 2014 37.18 37.39 37.14 37.37 89,428 +0.06(+0.16%)
Sep 23, 2014 37.60 37.67 37.31 37.31 6,465 -0.28(-0.74%)
Sep 22, 2014 37.78 37.81 37.59 37.59 16,530 -0.34(-0.90%)
Sep 19, 2014 38.22 38.23 37.87 37.93 11,555 -0.24(-0.63%)
Sep 18, 2014 37.90 38.22 37.90 38.17 296,482 +0.50(+1.33%)
Sep 17, 2014 37.58 37.90 37.51 37.67 7,704 +0.25(+0.67%)
Sep 16, 2014 37.34 37.54 37.34 37.42 10,117 -0.01(-0.03%)
Sep 15, 2014 37.47 37.48 37.27 37.43 31,453 -0.01(-0.03%)
Sep 12, 2014 37.38 37.62 37.32 37.44 2,714,429 +0.25(+0.67%)
Sep 11, 2014 37.17 37.23 37.08 37.19 6,695 +0.17(+0.46%)
Sep 10, 2014 36.65 37.03 36.65 37.02 8,617 +0.39(+1.08%)
Sep 09, 2014 36.91 36.91 36.63 36.63 12,528 -0.43(-1.17%)
Sep 08, 2014 36.98 37.11 36.89 37.06 5,326 +0.04(+0.11%)
Sep 05, 2014 36.93 37.02 36.71 37.02 19,617 +0.03(+0.07%)
Sep 04, 2014 37.00 37.28 36.93 36.99 625,222 +0.06(+0.16%)
Sep 03, 2014 37.11 37.23 36.89 36.93 13,749 +0.00(+0.00%)
Sep 02, 2014 36.90 37.06 36.80 36.93 14,132 +0.15(+0.41%)
Aug 29, 2014 36.75 36.78 36.78 36.78 27,900 +0.07(+0.20%)
Aug 28, 2014 36.67 36.76 36.53 36.71 22,480 -0.12(-0.33%)
Aug 27, 2014 37.05 37.05 36.76 36.83 4,618 -0.21(-0.56%)
Aug 26, 2014 36.98 37.14 36.98 37.04 9,671 +0.10(+0.28%)
Aug 25, 2014 36.76 37.05 36.76 36.94 12,216 +0.34(+0.92%)
Aug 22, 2014 36.56 36.87 36.53 36.60 243,572 -0.08(-0.22%)
Aug 21, 2014 36.20 36.74 36.09 36.68 117,707 +0.59(+1.63%)
Aug 20, 2014 35.99 36.15 35.89 36.09 13,617 +0.12(+0.33%)
Aug 19, 2014 36.13 36.14 35.96 35.97 8,457 +0.03(+0.08%)
Aug 18, 2014 36.35 36.35 35.86 35.94 8,596 +0.42(+1.18%)
Aug 15, 2014 35.79 35.89 35.35 35.52 12,713 -0.18(-0.50%)
Aug 14, 2014 35.71 35.72 35.67 35.70 20,584 +0.10(+0.28%)
Aug 13, 2014 35.50 35.61 35.39 35.60 5,037 +0.21(+0.59%)
Aug 12, 2014 35.33 35.55 35.30 35.39 15,978 +0.02(+0.06%)
Aug 11, 2014 35.58 35.58 35.33 35.37 33,437 -0.06(-0.17%)
Aug 08, 2014 35.46 35.46 35.08 35.43 57,609 +0.27(+0.77%)
Aug 07, 2014 35.49 35.51 35.12 35.16 14,704 -0.30(-0.85%)
Aug 06, 2014 35.25 35.61 35.25 35.46 8,889 +0.09(+0.25%)
Aug 05, 2014 35.55 35.70 35.26 35.37 11,643 -0.30(-0.84%)
Aug 04, 2014 35.72 35.72 35.43 35.67 14,960 +0.10(+0.28%)
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.