Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 34.41 34.58 33.74 33.83 516,155 -0.62(-1.79%)
Sep 29, 2014 34.63 35.06 34.41 34.45 742,174 -0.52(-1.49%)
Sep 26, 2014 34.66 35.01 34.51 34.97 247,607 +0.33(+0.96%)
Sep 25, 2014 35.08 35.09 34.45 34.63 361,705 -0.43(-1.22%)
Sep 24, 2014 35.24 35.45 34.73 35.06 217,607 -0.20(-0.56%)
Sep 23, 2014 35.92 35.96 35.24 35.26 411,071 -0.66(-1.85%)
Sep 22, 2014 36.10 36.18 35.88 35.92 253,795 -0.23(-0.63%)
Sep 19, 2014 36.45 36.65 36.12 36.15 497,667 -0.24(-0.65%)
Sep 18, 2014 36.36 36.46 36.19 36.39 135,408 +0.08(+0.22%)
Sep 17, 2014 36.37 36.55 36.17 36.31 178,509 -0.07(-0.20%)
Sep 16, 2014 36.41 36.80 36.33 36.38 225,895 -0.07(-0.20%)
Sep 15, 2014 36.63 36.67 36.36 36.45 142,938 -0.08(-0.22%)
Sep 12, 2014 36.97 36.97 36.32 36.53 177,932 -0.39(-1.05%)
Sep 11, 2014 36.50 37.01 36.50 36.92 153,146 +0.23(+0.62%)
Sep 10, 2014 36.43 36.70 36.11 36.69 176,922 +0.32(+0.87%)
Sep 09, 2014 36.77 36.83 36.33 36.37 248,202 -0.34(-0.93%)
Sep 08, 2014 37.66 37.80 36.56 36.71 538,939 -0.89(-2.37%)
Sep 05, 2014 37.70 38.06 37.52 37.61 162,749 -0.21(-0.54%)
Sep 04, 2014 37.84 38.15 37.72 37.81 244,328 +0.13(+0.36%)
Sep 03, 2014 37.45 37.76 37.36 37.68 587,260 +0.47(+1.27%)
Sep 02, 2014 36.70 37.37 36.26 37.20 696,685 +0.39(+1.05%)
Aug 29, 2014 36.62 36.82 36.82 36.82 228,873 +0.20(+0.54%)
Aug 28, 2014 36.81 36.95 36.56 36.62 307,121 -0.43(-1.15%)
Aug 27, 2014 36.71 37.39 36.69 37.05 356,288 +0.58(+1.59%)
Aug 26, 2014 36.69 36.73 36.28 36.47 209,780 -0.11(-0.30%)
Aug 25, 2014 37.08 37.08 36.51 36.58 176,650 -0.23(-0.62%)
Aug 22, 2014 36.78 36.91 36.78 36.80 209,626 +0.00(+0.00%)
Aug 21, 2014 36.16 36.79 35.94 36.80 220,138 +0.78(+2.17%)
Aug 20, 2014 36.53 36.67 35.99 36.02 274,384 -0.54(-1.48%)
Aug 19, 2014 36.47 36.71 36.40 36.56 166,835 +0.18(+0.49%)
Aug 18, 2014 36.44 36.69 36.26 36.38 217,319 +0.28(+0.78%)
Aug 15, 2014 36.34 36.36 35.75 36.10 278,907 +0.08(+0.22%)
Aug 14, 2014 36.21 36.33 35.87 36.02 338,152 -0.08(-0.22%)
Aug 13, 2014 35.94 36.15 35.79 36.10 273,063 +0.32(+0.90%)
Aug 12, 2014 36.05 36.45 35.63 35.78 318,183 -0.45(-1.25%)
Aug 11, 2014 36.55 36.80 36.15 36.23 165,726 -0.17(-0.47%)
Aug 08, 2014 35.90 36.64 35.87 36.40 245,007 +0.45(+1.24%)
Aug 07, 2014 36.22 36.22 35.86 35.96 317,144 -0.06(-0.17%)
Aug 06, 2014 35.54 36.10 35.28 36.02 622,366 -0.28(-0.78%)
Aug 05, 2014 35.84 36.43 35.83 36.30 356,947 +0.28(+0.78%)
Aug 04, 2014 36.08 36.29 35.90 36.02 313,633 -0.01(-0.02%)
Aug 01, 2014 35.73 36.28 35.70 36.03 364,480 +0.07(+0.20%)
Jul 31, 2014 36.28 36.96 35.64 35.96 465,552 -0.70(-1.90%)
Jul 30, 2014 37.08 37.18 36.56 36.65 226,806 -0.18(-0.49%)
Jul 29, 2014 37.10 37.23 36.76 36.83 223,510 -0.09(-0.25%)
Jul 28, 2014 36.63 36.97 36.35 36.93 211,190 +0.38(+1.05%)
Jul 25, 2014 36.92 37.03 36.51 36.55 235,277 -0.60(-1.60%)
Jul 24, 2014 37.37 37.52 36.98 37.14 194,269 -0.20(-0.55%)
Jul 23, 2014 37.89 37.92 37.32 37.34 128,183 -0.44(-1.16%)
Jul 22, 2014 37.76 38.06 37.53 37.78 223,451 +0.12(+0.31%)
Jul 21, 2014 37.66 37.99 37.30 37.66 203,466 -0.17(-0.46%)
Jul 18, 2014 37.25 37.97 37.25 37.84 209,727 +0.56(+1.49%)
Jul 17, 2014 37.22 37.77 37.14 37.28 339,292 -0.09(-0.25%)
Jul 16, 2014 37.27 37.70 37.03 37.38 286,626 +0.20(+0.53%)
Jul 15, 2014 37.19 37.27 36.83 37.18 162,534 -0.08(-0.21%)
Jul 14, 2014 37.48 37.63 37.18 37.26 125,102 +0.05(+0.15%)
Jul 11, 2014 37.09 37.35 36.98 37.20 197,283 +0.05(+0.13%)
Jul 10, 2014 36.52 37.27 36.43 37.16 198,247 -0.01(-0.02%)
Jul 09, 2014 37.01 37.48 36.93 37.16 214,809 +0.30(+0.81%)
Jul 08, 2014 37.21 37.28 36.74 36.87 277,190 -0.38(-1.01%)
Jul 07, 2014 38.18 38.18 37.16 37.24 261,147 -0.99(-2.58%)
Jul 03, 2014 37.79 38.23 38.23 38.23 164,101 +0.60(+1.60%)
Jul 02, 2014 38.68 38.88 37.55 37.63 402,081 -1.11(-2.87%)
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.