Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 31.77 31.82 31.64 31.74 2,196,241 +0.47(+1.49%)
Oct 30, 2014 30.90 31.39 30.88 31.27 1,279,279 +0.02(+0.08%)
Oct 29, 2014 31.49 31.59 31.13 31.25 1,842,442 -0.08(-0.26%)
Oct 28, 2014 31.30 31.37 31.17 31.33 2,625,813 +0.47(+1.51%)
Oct 27, 2014 30.57 30.50 30.50 30.86 2,471,440 +0.37(+1.21%)
Oct 24, 2014 30.29 30.55 30.28 30.50 2,819,303 +0.01(+0.03%)
Oct 23, 2014 30.76 30.80 30.45 30.49 5,457,351 -0.79(-2.54%)
Oct 22, 2014 31.36 31.53 31.27 31.28 3,251,617 -0.45(-1.42%)
Oct 21, 2014 31.35 31.76 31.33 31.73 4,365,654 +0.44(+1.41%)
Oct 20, 2014 30.84 31.32 30.83 31.29 1,704,555 +0.26(+0.85%)
Oct 17, 2014 30.84 31.02 30.70 31.03 3,227,741 +0.59(+1.94%)
Oct 16, 2014 30.27 30.66 30.20 30.44 4,685,980 -0.69(-2.21%)
Oct 15, 2014 31.36 31.44 30.69 31.13 3,272,231 -0.12(-0.39%)
Oct 14, 2014 31.23 31.45 31.18 31.25 3,102,895 +0.02(+0.05%)
Oct 13, 2014 31.45 31.54 31.21 31.23 1,733,368 -0.12(-0.39%)
Oct 10, 2014 31.54 31.66 31.35 31.36 2,221,831 -0.43(-1.34%)
Oct 09, 2014 32.07 32.20 31.72 31.78 2,760,125 -0.43(-1.35%)
Oct 08, 2014 31.73 32.23 31.70 32.22 2,160,850 +0.78(+2.48%)
Oct 07, 2014 31.68 31.75 31.44 31.44 1,979,909 -0.51(-1.59%)
Oct 06, 2014 31.84 31.95 31.72 31.95 2,352,386 +0.29(+0.91%)
Oct 03, 2014 31.59 31.76 31.54 31.66 2,985,727 -0.20(-0.64%)
Oct 02, 2014 31.94 31.95 31.67 31.86 3,007,944 -0.21(-0.66%)
Oct 01, 2014 32.25 32.29 32.00 32.08 2,173,331 -0.44(-1.36%)
Sep 30, 2014 32.47 32.74 32.42 32.52 2,089,721 +0.16(+0.51%)
Sep 29, 2014 32.13 32.41 32.09 32.36 1,011,223 -0.16(-0.50%)
Sep 26, 2014 32.47 32.58 32.28 32.52 1,122,677 +0.28(+0.86%)
Sep 25, 2014 32.45 32.48 32.19 32.24 1,783,983 -0.58(-1.77%)
Sep 24, 2014 32.61 32.84 32.54 32.82 2,189,702 +0.07(+0.23%)
Sep 23, 2014 32.85 32.92 32.70 32.75 2,202,138 -0.48(-1.43%)
Sep 22, 2014 33.12 33.22 33.08 33.22 1,787,056 +0.14(+0.42%)
Sep 19, 2014 33.21 33.27 33.04 33.09 1,363,471 -0.08(-0.25%)
Sep 18, 2014 33.00 33.27 32.99 33.17 1,848,749 +0.15(+0.45%)
Sep 17, 2014 33.32 33.36 33.01 33.02 3,196,290 -0.92(-2.70%)
Sep 16, 2014 33.79 33.98 33.68 33.94 929,530 +0.04(+0.12%)
Sep 15, 2014 33.86 33.98 33.75 33.90 1,653,536 +0.03(+0.10%)
Sep 12, 2014 33.86 33.93 33.72 33.86 1,207,653 +0.02(+0.05%)
Sep 11, 2014 33.68 33.95 33.68 33.85 5,195,858 -0.07(-0.19%)
Sep 10, 2014 33.85 33.93 33.79 33.91 1,721,073 -0.01(-0.02%)
Sep 09, 2014 33.91 33.98 33.81 33.92 1,090,083 -0.25(-0.74%)
Sep 08, 2014 34.18 34.39 34.14 34.18 1,126,551 -0.41(-1.18%)
Sep 05, 2014 34.49 34.59 34.39 34.59 479,228 +0.04(+0.12%)
Sep 04, 2014 34.69 34.93 34.50 34.54 1,305,509 +0.07(+0.19%)
Sep 03, 2014 34.56 34.59 34.42 34.48 677,230 +0.23(+0.67%)
Sep 02, 2014 34.27 34.28 34.13 34.25 964,197 +0.12(+0.36%)
Aug 29, 2014 34.05 34.13 34.13 34.13 779,444 +0.12(+0.36%)
Aug 28, 2014 34.00 34.09 33.94 34.00 801,614 -0.06(-0.17%)
Aug 27, 2014 34.07 34.17 34.04 34.06 632,112 -0.02(-0.07%)
Aug 26, 2014 34.05 34.21 34.04 34.09 806,792 +0.10(+0.29%)
Aug 25, 2014 33.91 34.12 33.86 33.99 922,772 +0.36(+1.07%)
Aug 22, 2014 33.73 33.81 33.57 33.63 1,012,314 -0.33(-0.97%)
Aug 21, 2014 33.86 34.02 33.79 33.95 885,656 +0.20(+0.58%)
Aug 20, 2014 33.75 33.82 33.68 33.76 953,517 -0.15(-0.44%)
Aug 19, 2014 33.89 33.93 33.84 33.91 538,742 +0.20(+0.58%)
Aug 18, 2014 33.74 33.78 33.69 33.71 802,566 +0.11(+0.32%)
Aug 15, 2014 33.86 33.91 33.46 33.60 1,945,369 +0.03(+0.10%)
Aug 14, 2014 33.63 33.67 33.50 33.57 636,788 +0.20(+0.59%)
Aug 13, 2014 33.41 33.45 33.27 33.37 627,302 +0.09(+0.27%)
Aug 12, 2014 33.22 33.32 33.15 33.28 885,420 -0.02(-0.07%)
Aug 11, 2014 33.29 33.39 33.22 33.31 1,332,025 +0.05(+0.15%)
Aug 08, 2014 32.95 33.19 32.87 33.26 1,075,466 -0.01(-0.02%)
Aug 07, 2014 33.69 33.69 33.22 33.27 1,385,048 -0.04(-0.12%)
Aug 06, 2014 32.88 33.37 32.87 33.31 1,484,128 +0.22(+0.65%)
Aug 05, 2014 33.24 33.27 33.01 33.09 1,204,849 +0.06(+0.17%)
Aug 04, 2014 33.27 33.31 32.85 33.03 2,437,647 -0.41(-1.21%)
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.