Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 35.74 35.80 34.76 34.99 5,244,531 -0.37(-1.06%)
Oct 30, 2014 35.00 35.61 34.99 35.37 3,355,447 +0.23(+0.66%)
Oct 29, 2014 35.16 35.53 34.90 35.14 5,493,756 -0.14(-0.40%)
Oct 28, 2014 35.48 35.75 34.77 35.28 14,054,822 -2.51(-6.64%)
Oct 27, 2014 38.04 38.14 37.28 37.79 4,800,086 -0.35(-0.91%)
Oct 24, 2014 38.05 38.27 37.60 38.14 4,893,886 -0.07(-0.19%)
Oct 23, 2014 37.92 38.48 37.86 38.21 3,311,975 +0.50(+1.32%)
Oct 22, 2014 37.85 38.32 37.65 37.71 3,274,413 -0.18(-0.48%)
Oct 21, 2014 37.34 37.95 37.13 37.89 3,618,595 +0.77(+2.07%)
Oct 20, 2014 36.49 37.33 36.47 37.12 3,905,659 +0.63(+1.73%)
Oct 17, 2014 36.58 36.67 35.99 36.49 4,769,995 +0.17(+0.46%)
Oct 16, 2014 35.78 36.87 35.75 36.32 5,219,877 -0.12(-0.32%)
Oct 15, 2014 36.31 36.59 35.84 36.44 5,400,541 -0.15(-0.42%)
Oct 14, 2014 36.35 37.19 36.27 36.59 5,570,969 +0.44(+1.21%)
Oct 13, 2014 36.28 36.70 36.10 36.16 6,690,586 -0.38(-1.04%)
Oct 10, 2014 36.92 37.30 36.33 36.54 6,827,373 -0.34(-0.93%)
Oct 09, 2014 37.48 37.49 36.75 36.88 7,566,453 -0.59(-1.58%)
Oct 08, 2014 37.51 37.87 36.79 37.47 8,009,323 +0.14(+0.38%)
Oct 07, 2014 38.19 38.27 37.27 37.33 8,733,179 -1.13(-2.94%)
Oct 06, 2014 39.76 39.81 38.41 38.46 4,572,797 -1.21(-3.06%)
Oct 03, 2014 39.56 39.95 39.51 39.67 3,273,121 +0.41(+1.05%)
Oct 02, 2014 39.05 39.44 38.67 39.26 3,588,457 +0.27(+0.70%)
Oct 01, 2014 39.30 39.56 38.92 38.99 3,225,315 -0.40(-1.02%)
Sep 30, 2014 39.48 39.58 39.20 39.39 3,745,712 -0.15(-0.38%)
Sep 29, 2014 39.85 39.90 39.31 39.54 3,903,834 -0.60(-1.50%)
Sep 26, 2014 39.85 40.53 39.85 40.14 3,977,202 +0.54(+1.35%)
Sep 25, 2014 40.23 40.27 39.60 39.60 3,844,676 -0.71(-1.76%)
Sep 24, 2014 39.95 40.34 39.87 40.31 4,106,273 +0.37(+0.92%)
Sep 23, 2014 39.81 40.07 39.63 39.94 3,181,671 +0.10(+0.26%)
Sep 22, 2014 39.93 40.02 39.64 39.84 3,312,728 -0.17(-0.42%)
Sep 19, 2014 40.45 40.46 39.97 40.01 6,083,082 -0.33(-0.82%)
Sep 18, 2014 40.18 41.01 40.12 40.34 10,371,272 +0.63(+1.59%)
Sep 17, 2014 39.58 39.88 39.27 39.71 3,587,004 +0.26(+0.67%)
Sep 16, 2014 38.84 39.65 38.78 39.44 4,730,007 +0.49(+1.26%)
Sep 15, 2014 38.38 39.16 38.36 38.95 5,165,086 -0.02(-0.05%)
Sep 12, 2014 38.66 39.20 38.49 38.97 6,105,530 +0.34(+0.89%)
Sep 11, 2014 37.93 38.72 37.92 38.63 3,647,399 +0.62(+1.63%)
Sep 10, 2014 38.26 38.28 37.89 38.01 3,283,450 -0.25(-0.66%)
Sep 09, 2014 38.01 38.34 37.74 38.26 5,201,723 +0.32(+0.83%)
Sep 08, 2014 38.20 38.38 37.74 37.94 3,994,783 -0.50(-1.29%)
Sep 05, 2014 38.60 38.60 38.06 38.44 5,708,801 -0.24(-0.63%)
Sep 04, 2014 37.88 38.95 37.81 38.68 6,494,351 +0.76(+2.01%)
Sep 03, 2014 38.22 38.38 37.84 37.92 3,726,299 +0.02(+0.05%)
Sep 02, 2014 37.83 38.06 37.65 37.90 4,242,013 +0.21(+0.54%)
Aug 29, 2014 38.06 37.70 37.70 37.70 3,958,268 -0.39(-1.03%)
Aug 28, 2014 37.95 38.16 37.67 38.09 1,934,874 -0.17(-0.44%)
Aug 27, 2014 38.22 38.29 37.91 38.25 2,394,009 +0.12(+0.32%)
Aug 26, 2014 38.25 38.41 38.04 38.13 1,797,851 -0.09(-0.23%)
Aug 25, 2014 38.33 38.40 38.05 38.22 1,940,593 +0.12(+0.30%)
Aug 22, 2014 38.15 38.40 38.03 38.11 4,072,029 +0.09(+0.24%)
Aug 21, 2014 37.74 38.21 37.61 38.02 4,539,788 +0.26(+0.70%)
Aug 20, 2014 37.09 37.96 36.94 37.75 5,312,199 +0.73(+1.97%)
Aug 19, 2014 37.11 37.40 36.84 37.02 5,059,722 +0.12(+0.33%)
Aug 18, 2014 36.68 37.02 36.44 36.90 3,114,790 +0.43(+1.18%)
Aug 15, 2014 36.59 36.59 35.90 36.47 4,663,017 -0.02(-0.05%)
Aug 14, 2014 36.66 37.02 36.26 36.49 11,458,911 +1.15(+3.27%)
Aug 13, 2014 35.11 35.34 34.64 35.34 9,256,390 -0.53(-1.47%)
Aug 12, 2014 35.56 35.96 35.50 35.86 3,235,425 +0.06(+0.18%)
Aug 11, 2014 35.87 36.06 35.56 35.80 4,945,057 +0.07(+0.20%)
Aug 08, 2014 34.96 35.75 34.93 35.73 4,032,456 +0.81(+2.33%)
Aug 07, 2014 35.27 35.43 34.87 34.91 5,436,826 -0.18(-0.51%)
Aug 06, 2014 34.47 35.27 34.37 35.09 4,406,112 +0.49(+1.43%)
Aug 05, 2014 34.20 34.82 34.10 34.60 3,309,752 +0.14(+0.41%)
Aug 04, 2014 34.40 34.72 34.38 34.46 4,044,623 +0.12(+0.34%)
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.