Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 35.32 35.50 34.20 34.24 514,929 -1.12(-3.17%)
Sep 29, 2014 34.16 35.46 33.57 35.36 720,821 +0.78(+2.26%)
Sep 26, 2014 34.74 35.14 34.10 34.58 685,199 -0.14(-0.40%)
Sep 25, 2014 35.73 36.21 34.48 34.72 901,377 -1.19(-3.31%)
Sep 24, 2014 35.46 36.16 34.45 35.91 746,366 +0.59(+1.67%)
Sep 23, 2014 35.04 36.63 34.97 35.32 899,320 -0.17(-0.48%)
Sep 22, 2014 38.00 38.12 35.21 35.49 1,350,553 -2.50(-6.58%)
Sep 19, 2014 39.21 39.48 37.91 37.99 1,593,343 -0.48(-1.25%)
Sep 18, 2014 38.62 38.97 38.16 38.47 810,295 -0.11(-0.29%)
Sep 17, 2014 39.50 39.77 38.31 38.58 755,219 -0.94(-2.38%)
Sep 16, 2014 39.22 40.99 38.65 39.52 1,272,721 -0.05(-0.13%)
Sep 15, 2014 39.51 40.09 38.95 39.57 727,250 +0.12(+0.30%)
Sep 12, 2014 37.70 39.49 37.70 39.45 1,762,361 +1.73(+4.59%)
Sep 11, 2014 38.60 38.99 37.02 37.72 1,033,130 -1.16(-2.98%)
Sep 10, 2014 39.21 39.52 38.60 38.88 638,919 -0.38(-0.97%)
Sep 09, 2014 39.52 39.90 38.50 39.26 1,234,169 -0.44(-1.11%)
Sep 08, 2014 39.65 40.15 39.56 39.70 1,342,230 -0.05(-0.13%)
Sep 05, 2014 40.00 40.17 39.14 39.75 869,806 +0.10(+0.25%)
Sep 04, 2014 40.04 40.39 39.65 39.65 4,603,689 -1.19(-2.91%)
Sep 03, 2014 39.66 42.00 39.21 40.84 1,052,337 +1.52(+3.87%)
Sep 02, 2014 38.35 39.42 37.95 39.32 319,875 +0.88(+2.29%)
Aug 29, 2014 38.53 38.44 38.44 38.44 198,600 -0.24(-0.62%)
Aug 28, 2014 38.83 38.83 38.21 38.68 128,446 -0.28(-0.72%)
Aug 27, 2014 38.90 39.15 38.57 38.96 332,245 +0.48(+1.25%)
Aug 26, 2014 39.02 39.02 38.01 38.48 763,919 -0.68(-1.74%)
Aug 25, 2014 43.76 44.19 42.00 39.16 1,591,624 -3.60(-8.42%)
Aug 22, 2014 43.60 45.66 41.86 42.76 901,636 -0.69(-1.59%)
Aug 21, 2014 42.78 43.91 42.78 43.45 432,401 +1.00(+2.36%)
Aug 20, 2014 42.40 42.59 40.92 42.45 305,957 +0.04(+0.09%)
Aug 19, 2014 41.50 42.93 41.28 42.41 422,450 +1.30(+3.16%)
Aug 18, 2014 41.39 44.22 40.80 41.11 666,130 +0.18(+0.44%)
Aug 15, 2014 43.28 43.32 40.85 40.93 339,224 -1.83(-4.28%)
Aug 14, 2014 44.66 45.08 42.17 42.76 596,022 -2.45(-5.42%)
Aug 13, 2014 39.66 45.59 39.66 45.21 1,240,915 +5.85(+14.86%)
Aug 12, 2014 38.55 40.00 38.50 39.36 493,711 +0.57(+1.47%)
Aug 11, 2014 36.35 38.81 36.21 38.79 464,204 +2.39(+6.57%)
Aug 08, 2014 35.67 36.41 35.30 36.40 334,320 +0.57(+1.59%)
Aug 07, 2014 36.91 37.12 35.72 35.83 143,266 -1.09(-2.95%)
Aug 06, 2014 35.56 37.15 35.42 36.92 144,225 +1.09(+3.04%)
Aug 05, 2014 35.98 36.67 35.70 35.83 202,556 -0.43(-1.19%)
Aug 04, 2014 35.76 36.94 35.48 36.26 139,900 +0.50(+1.40%)
Aug 01, 2014 36.35 36.97 35.26 35.76 460,700 -0.53(-1.46%)
Jul 31, 2014 35.98 36.91 35.90 36.29 273,121 -0.23(-0.63%)
Jul 30, 2014 37.70 38.28 36.31 36.52 255,957 -1.07(-2.85%)
Jul 29, 2014 38.50 41.00 37.01 37.59 721,669 -0.43(-1.13%)
Jul 28, 2014 35.16 38.90 35.03 38.02 817,395 +2.79(+7.92%)
Jul 25, 2014 36.60 36.93 34.61 35.23 549,080 +0.27(+0.77%)
Jul 24, 2014 36.45 37.33 34.20 34.96 982,844 +1.44(+4.30%)
Jul 23, 2014 32.48 33.83 32.26 33.52 423,348 +1.10(+3.39%)
Jul 22, 2014 33.00 33.00 32.15 32.42 371,790 -0.36(-1.10%)
Jul 21, 2014 31.89 32.97 31.89 32.78 282,396 +0.65(+2.02%)
Jul 18, 2014 31.96 32.56 31.64 32.13 183,136 +0.25(+0.78%)
Jul 17, 2014 32.81 33.32 31.67 31.88 257,426 -1.08(-3.28%)
Jul 16, 2014 32.79 33.18 32.29 32.96 207,453 +0.52(+1.60%)
Jul 15, 2014 33.40 33.68 32.40 32.44 178,912 -1.09(-3.25%)
Jul 14, 2014 33.00 33.68 32.73 33.53 375,955 +0.67(+2.04%)
Jul 11, 2014 31.92 32.96 31.74 32.86 216,102 +0.97(+3.04%)
Jul 10, 2014 31.01 32.25 30.62 31.89 244,499 +0.02(+0.06%)
Jul 09, 2014 31.60 32.29 30.97 31.87 203,271 +0.39(+1.24%)
Jul 08, 2014 32.61 32.95 30.88 31.48 896,857 -1.22(-3.73%)
Jul 07, 2014 34.32 34.46 32.58 32.70 269,546 -1.40(-4.11%)
Jul 03, 2014 33.77 34.10 34.10 34.10 83,800 +0.33(+0.98%)
Jul 02, 2014 33.90 34.71 33.71 33.77 356,429 -0.05(-0.15%)
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.