Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 37.85 38.08 37.67 37.88 4,750,475 +0.40(+1.07%)
Oct 30, 2014 37.51 37.61 37.30 37.48 4,597,807 -0.10(-0.27%)
Oct 29, 2014 37.25 37.67 37.05 37.58 3,114,110 +0.33(+0.89%)
Oct 28, 2014 36.85 37.26 36.85 37.25 3,184,252 +0.49(+1.33%)
Oct 27, 2014 36.84 36.66 36.66 36.76 5,279,901 +0.10(+0.27%)
Oct 24, 2014 36.21 36.68 36.21 36.66 2,466,995 +0.42(+1.16%)
Oct 23, 2014 36.23 36.54 36.20 36.24 4,144,714 +0.10(+0.28%)
Oct 22, 2014 36.16 36.56 36.12 36.14 5,514,656 +0.07(+0.19%)
Oct 21, 2014 35.68 36.15 35.55 36.07 5,964,644 +0.70(+1.98%)
Oct 20, 2014 35.08 35.44 35.08 35.37 5,224,446 +0.17(+0.48%)
Oct 17, 2014 35.77 35.97 35.07 35.20 11,622,834 -0.29(-0.82%)
Oct 16, 2014 35.22 35.83 34.50 35.49 9,163,902 -0.47(-1.31%)
Oct 15, 2014 36.81 36.83 35.50 35.96 10,304,621 -1.32(-3.54%)
Oct 14, 2014 37.14 37.62 37.07 37.28 4,303,866 +0.23(+0.62%)
Oct 13, 2014 37.18 37.51 37.04 37.05 4,611,152 -0.04(-0.11%)
Oct 10, 2014 37.44 37.75 37.09 37.09 4,909,830 -0.17(-0.46%)
Oct 09, 2014 37.99 37.99 37.16 37.26 7,010,222 -0.63(-1.66%)
Oct 08, 2014 37.46 37.94 37.32 37.89 4,898,697 +0.52(+1.39%)
Oct 07, 2014 37.50 37.70 37.26 37.37 4,549,672 -0.32(-0.85%)
Oct 06, 2014 37.84 37.95 37.68 37.69 3,862,682 +0.08(+0.21%)
Oct 03, 2014 37.66 37.89 37.56 37.61 3,450,951 +0.27(+0.72%)
Oct 02, 2014 37.04 37.49 36.95 37.34 4,249,396 +0.21(+0.57%)
Oct 01, 2014 37.14 37.43 37.03 37.13 5,219,065 -0.08(-0.21%)
Sep 30, 2014 37.29 37.49 37.05 37.21 4,159,241 -0.10(-0.27%)
Sep 29, 2014 37.15 37.41 37.12 37.31 2,642,104 -0.22(-0.59%)
Sep 26, 2014 37.31 37.58 37.17 37.53 2,370,513 +0.34(+0.91%)
Sep 25, 2014 37.66 37.74 37.14 37.19 4,235,838 -0.60(-1.59%)
Sep 24, 2014 37.84 37.93 37.55 37.79 2,631,216 -0.05(-0.13%)
Sep 23, 2014 38.24 38.35 37.84 37.84 2,765,791 -0.46(-1.20%)
Sep 22, 2014 38.54 38.60 38.22 38.30 2,333,778 -0.32(-0.83%)
Sep 19, 2014 38.84 39.10 38.61 38.62 3,660,997 -0.01(-0.03%)
Sep 18, 2014 38.35 38.75 38.35 38.63 2,768,014 +0.38(+0.99%)
Sep 17, 2014 38.21 38.57 38.00 38.25 2,605,651 +0.17(+0.45%)
Sep 16, 2014 37.89 38.31 37.89 38.08 2,845,321 +0.03(+0.08%)
Sep 15, 2014 38.14 38.20 37.96 38.05 2,591,738 -0.11(-0.29%)
Sep 12, 2014 38.00 38.44 37.93 38.16 3,664,481 +0.21(+0.55%)
Sep 11, 2014 37.74 38.00 37.68 37.95 3,100,633 +0.12(+0.32%)
Sep 10, 2014 37.33 37.87 37.33 37.83 3,465,755 +0.56(+1.50%)
Sep 09, 2014 37.42 37.42 37.12 37.27 3,228,523 -0.23(-0.61%)
Sep 08, 2014 37.49 37.68 37.27 37.50 3,926,159 -0.08(-0.21%)
Sep 05, 2014 37.55 37.59 37.27 37.58 2,902,831 -0.09(-0.24%)
Sep 04, 2014 37.56 37.92 37.54 37.67 3,386,351 +0.14(+0.37%)
Sep 03, 2014 37.61 37.74 37.41 37.53 3,001,866 +0.00(+0.00%)
Sep 02, 2014 37.48 37.65 37.26 37.53 2,412,309 +0.20(+0.54%)
Aug 29, 2014 37.25 37.33 37.33 37.33 2,314,200 +0.15(+0.40%)
Aug 28, 2014 37.04 37.26 36.90 37.18 1,619,915 +0.00(+0.00%)
Aug 27, 2014 37.55 37.65 37.14 37.18 1,541,496 -0.32(-0.85%)
Aug 26, 2014 37.43 37.60 37.42 37.50 2,030,115 +0.10(+0.27%)
Aug 25, 2014 37.29 37.51 37.20 37.40 2,394,168 +0.36(+0.97%)
Aug 22, 2014 37.05 37.27 36.97 37.04 2,481,166 -0.08(-0.22%)
Aug 21, 2014 36.89 37.28 36.83 37.12 2,490,758 +0.33(+0.90%)
Aug 20, 2014 36.61 36.89 36.55 36.79 2,036,226 +0.05(+0.14%)
Aug 19, 2014 36.75 36.96 36.74 36.74 1,812,977 +0.08(+0.22%)
Aug 18, 2014 36.47 36.76 36.43 36.66 2,245,531 +0.49(+1.35%)
Aug 15, 2014 36.43 36.55 36.04 36.17 5,426,010 -0.17(-0.47%)
Aug 14, 2014 36.30 36.52 36.27 36.34 1,752,445 +0.01(+0.03%)
Aug 13, 2014 36.18 36.43 36.18 36.33 2,202,155 +0.23(+0.64%)
Aug 12, 2014 36.06 36.30 35.96 36.10 2,527,520 -0.10(-0.28%)
Aug 11, 2014 36.30 36.36 36.09 36.20 2,812,264 +0.08(+0.22%)
Aug 08, 2014 36.12 36.12 35.86 36.12 4,466,062 +0.16(+0.44%)
Aug 07, 2014 36.42 36.50 35.89 35.96 2,894,522 -0.32(-0.88%)
Aug 06, 2014 36.38 36.46 36.12 36.28 4,119,432 -0.17(-0.47%)
Aug 05, 2014 36.59 36.90 36.38 36.45 3,148,412 -0.39(-1.06%)
Aug 04, 2014 36.76 36.90 36.54 36.84 2,733,839 +0.14(+0.38%)
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.