Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 30.08 30.08 29.76 29.87 3,217,536 -0.24(-0.81%)
Sep 29, 2014 30.19 30.35 29.91 30.12 6,238,948 -0.29(-0.94%)
Sep 26, 2014 30.40 30.70 30.27 30.40 3,400,870 +0.15(+0.50%)
Sep 25, 2014 30.73 30.73 30.16 30.25 4,169,515 -0.62(-2.02%)
Sep 24, 2014 30.70 30.93 30.37 30.88 5,463,387 +0.25(+0.82%)
Sep 23, 2014 30.74 30.99 30.43 30.63 4,556,467 -0.35(-1.13%)
Sep 22, 2014 31.35 31.39 30.93 30.98 2,845,409 -0.48(-1.53%)
Sep 19, 2014 31.64 31.79 31.39 31.46 5,329,548 +0.04(+0.14%)
Sep 18, 2014 31.41 31.57 31.33 31.41 3,258,090 +0.11(+0.37%)
Sep 17, 2014 31.67 31.71 31.27 31.30 4,304,974 -0.32(-1.00%)
Sep 16, 2014 31.53 31.79 31.49 31.62 3,791,164 +0.06(+0.20%)
Sep 15, 2014 31.71 31.76 31.52 31.55 2,901,708 -0.19(-0.59%)
Sep 12, 2014 31.84 31.92 31.60 31.74 3,150,387 -0.02(-0.07%)
Sep 11, 2014 31.46 32.00 31.42 31.76 3,803,544 +0.06(+0.18%)
Sep 10, 2014 31.75 31.96 31.53 31.70 3,441,097 -0.07(-0.23%)
Sep 09, 2014 31.75 32.12 31.67 31.77 4,689,189 -0.04(-0.14%)
Sep 08, 2014 31.51 32.09 31.49 31.82 7,392,216 -0.18(-0.56%)
Sep 05, 2014 31.53 32.06 31.33 31.99 14,703,581 -1.39(-4.16%)
Sep 04, 2014 33.06 33.57 33.06 33.38 5,531,899 +0.19(+0.58%)
Sep 03, 2014 33.23 33.51 33.14 33.19 4,209,115 -0.06(-0.19%)
Sep 02, 2014 33.18 33.41 33.14 33.26 5,080,837 +0.19(+0.56%)
Aug 29, 2014 33.17 33.07 33.07 33.07 2,970,818 -0.13(-0.39%)
Aug 28, 2014 32.88 33.38 32.68 33.20 4,199,101 +0.11(+0.32%)
Aug 27, 2014 33.28 33.36 33.00 33.09 3,404,042 -0.06(-0.19%)
Aug 26, 2014 32.73 33.40 32.72 33.16 6,211,193 +0.40(+1.23%)
Aug 25, 2014 32.61 33.13 32.61 32.75 5,655,918 +0.20(+0.62%)
Aug 22, 2014 31.76 32.72 31.74 32.55 12,402,179 +1.61(+5.21%)
Aug 21, 2014 31.03 31.08 30.64 30.94 7,444,249 +0.05(+0.16%)
Aug 20, 2014 30.61 30.96 30.59 30.89 6,441,973 +0.30(+0.98%)
Aug 19, 2014 30.29 30.63 30.28 30.59 5,277,737 +0.47(+1.55%)
Aug 18, 2014 30.26 30.26 30.10 30.12 3,470,626 +0.09(+0.31%)
Aug 15, 2014 30.25 30.39 29.85 30.03 3,592,871 -0.16(-0.55%)
Aug 14, 2014 30.20 30.20 29.91 30.20 3,825,289 +0.09(+0.29%)
Aug 13, 2014 30.26 30.28 29.83 30.11 3,980,356 -0.19(-0.64%)
Aug 12, 2014 30.34 30.56 30.18 30.30 2,647,984 +0.00(+0.00%)
Aug 11, 2014 30.49 30.73 30.21 30.30 4,731,117 -0.20(-0.66%)
Aug 08, 2014 30.04 30.63 29.95 30.50 11,129,978 +1.70(+5.90%)
Aug 07, 2014 29.01 29.22 28.73 28.81 4,603,389 -0.19(-0.67%)
Aug 06, 2014 28.46 29.17 28.46 29.00 3,766,032 +0.32(+1.10%)
Aug 05, 2014 28.56 28.78 28.34 28.68 4,336,677 -0.06(-0.22%)
Aug 04, 2014 28.73 28.99 28.66 28.75 5,398,145 +0.06(+0.22%)
Aug 01, 2014 28.72 28.81 28.39 28.68 4,417,463 -0.06(-0.20%)
Jul 31, 2014 29.13 29.25 28.73 28.74 5,114,373 -0.57(-1.93%)
Jul 30, 2014 29.11 29.43 29.06 29.31 5,035,134 +0.36(+1.24%)
Jul 29, 2014 28.87 29.18 28.87 28.95 4,610,234 +0.06(+0.20%)
Jul 28, 2014 28.64 28.91 28.61 28.89 4,878,921 +0.29(+1.00%)
Jul 25, 2014 28.64 28.84 28.56 28.61 3,492,656 -0.17(-0.60%)
Jul 24, 2014 28.58 29.00 28.50 28.78 6,014,361 +0.16(+0.55%)
Jul 23, 2014 28.37 28.63 28.35 28.62 4,294,871 +0.33(+1.17%)
Jul 22, 2014 28.43 28.62 28.27 28.29 3,477,810 +0.04(+0.13%)
Jul 21, 2014 28.53 28.56 28.14 28.25 4,661,852 -0.32(-1.13%)
Jul 18, 2014 28.46 28.63 28.21 28.58 3,427,567 +0.24(+0.86%)
Jul 17, 2014 28.33 28.75 28.30 28.33 6,033,028 -0.16(-0.55%)
Jul 16, 2014 28.35 28.51 27.93 28.49 7,739,853 +0.06(+0.23%)
Jul 15, 2014 28.82 28.85 28.39 28.43 5,636,327 -0.39(-1.37%)
Jul 14, 2014 29.22 29.24 28.77 28.82 5,564,339 -0.31(-1.06%)
Jul 11, 2014 28.95 29.33 28.86 29.13 5,441,928 -0.23(-0.78%)
Jul 10, 2014 29.28 29.53 29.14 29.36 4,997,614 -0.32(-1.09%)
Jul 09, 2014 29.58 29.70 29.34 29.68 4,582,020 +0.12(+0.41%)
Jul 08, 2014 29.73 29.80 29.34 29.56 3,629,187 -0.27(-0.91%)
Jul 07, 2014 29.92 30.01 29.73 29.83 2,798,011 -0.11(-0.36%)
Jul 03, 2014 29.76 29.94 29.94 29.94 3,971,005 +0.25(+0.84%)
Jul 02, 2014 29.67 29.83 29.60 29.69 3,338,006 -0.01(-0.02%)
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.