Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 30.00 30.00 29.64 29.74 1,930,736 -0.27(-0.90%)
Sep 29, 2014 29.70 30.06 29.51 30.01 1,281,103 +0.03(+0.10%)
Sep 26, 2014 29.79 30.02 29.60 29.98 1,089,170 +0.26(+0.87%)
Sep 25, 2014 29.71 29.88 29.63 29.72 1,907,153 -0.10(-0.34%)
Sep 24, 2014 29.89 30.08 29.72 29.82 1,526,302 -0.13(-0.43%)
Sep 23, 2014 30.06 30.29 29.90 29.95 1,635,628 -0.22(-0.73%)
Sep 22, 2014 30.25 30.34 30.00 30.17 1,861,977 -0.20(-0.66%)
Sep 19, 2014 30.40 30.55 30.25 30.37 2,154,674 +0.10(+0.33%)
Sep 18, 2014 30.19 30.50 30.17 30.27 1,507,108 +0.10(+0.33%)
Sep 17, 2014 30.34 30.58 30.07 30.17 2,207,026 -0.15(-0.49%)
Sep 16, 2014 30.03 30.34 29.85 30.32 2,412,911 +0.26(+0.86%)
Sep 15, 2014 30.00 30.18 29.85 30.06 2,229,867 +0.02(+0.07%)
Sep 12, 2014 30.49 30.53 29.82 30.04 2,745,212 -0.59(-1.93%)
Sep 11, 2014 30.47 30.66 30.38 30.63 2,558,371 +0.10(+0.33%)
Sep 10, 2014 30.67 30.72 30.16 30.53 2,191,859 -0.29(-0.94%)
Sep 09, 2014 30.99 31.00 30.66 30.82 1,465,775 -0.32(-1.03%)
Sep 08, 2014 31.25 31.59 31.06 31.14 1,238,012 -0.19(-0.61%)
Sep 05, 2014 31.11 31.34 31.00 31.33 1,574,229 +0.22(+0.71%)
Sep 04, 2014 31.43 31.43 30.95 31.11 1,483,384 -0.36(-1.14%)
Sep 03, 2014 31.90 31.96 31.43 31.47 2,685,691 -0.31(-0.98%)
Sep 02, 2014 31.84 31.95 31.62 31.78 1,304,173 +0.00(+0.00%)
Aug 29, 2014 31.44 31.78 31.78 31.78 1,315,000 +0.37(+1.18%)
Aug 28, 2014 31.53 31.60 31.37 31.41 1,100,572 -0.27(-0.85%)
Aug 27, 2014 31.67 31.71 31.45 31.68 1,141,664 +0.13(+0.41%)
Aug 26, 2014 31.49 31.62 31.43 31.55 1,299,443 +0.05(+0.16%)
Aug 25, 2014 31.78 31.78 31.28 31.50 1,402,751 -0.01(-0.03%)
Aug 22, 2014 31.72 31.72 31.40 31.51 1,311,540 -0.27(-0.85%)
Aug 21, 2014 31.86 32.02 31.71 31.78 1,572,262 -0.12(-0.38%)
Aug 20, 2014 31.75 32.05 31.73 31.90 1,747,846 +0.15(+0.47%)
Aug 19, 2014 31.48 31.86 31.45 31.75 1,982,522 +0.32(+1.02%)
Aug 18, 2014 31.02 31.41 30.94 31.43 2,028,856 +0.55(+1.78%)
Aug 15, 2014 30.99 31.11 30.68 30.88 1,250,085 -0.05(-0.16%)
Aug 14, 2014 31.08 31.08 30.84 30.93 1,222,955 -0.15(-0.48%)
Aug 13, 2014 30.83 31.16 30.81 31.08 1,546,671 +0.40(+1.30%)
Aug 12, 2014 30.69 30.84 30.62 30.68 1,871,092 -0.18(-0.58%)
Aug 11, 2014 30.60 30.93 30.56 30.86 1,441,400 +0.36(+1.18%)
Aug 08, 2014 30.51 30.60 30.40 30.50 2,678,093 +0.02(+0.07%)
Aug 07, 2014 30.44 30.72 30.26 30.48 2,590,774 +0.27(+0.89%)
Aug 06, 2014 30.39 30.62 30.20 30.21 2,015,094 -0.38(-1.24%)
Aug 05, 2014 30.98 31.01 30.44 30.59 2,410,578 -0.41(-1.32%)
Aug 04, 2014 31.13 31.16 30.86 31.00 2,605,564 +0.05(+0.16%)
Aug 01, 2014 30.66 31.23 30.66 30.95 4,065,425 +0.11(+0.36%)
Jul 31, 2014 31.51 31.98 30.60 30.84 3,044,305 -0.81(-2.56%)
Jul 30, 2014 32.54 32.72 31.44 31.65 3,797,667 -0.86(-2.65%)
Jul 29, 2014 33.10 33.24 32.36 32.51 3,324,111 -0.47(-1.43%)
Jul 28, 2014 33.60 33.72 32.87 32.98 2,394,123 -0.54(-1.61%)
Jul 25, 2014 33.57 33.70 33.35 33.52 1,208,741 -0.10(-0.30%)
Jul 24, 2014 33.40 33.77 33.34 33.62 2,304,055 +0.21(+0.63%)
Jul 23, 2014 33.46 33.54 33.16 33.41 1,613,271 -0.08(-0.24%)
Jul 22, 2014 33.21 33.50 33.13 33.49 3,463,661 +0.44(+1.33%)
Jul 21, 2014 33.03 33.14 32.87 33.05 1,387,174 -0.05(-0.15%)
Jul 18, 2014 32.82 33.14 32.80 33.10 1,700,733 +0.36(+1.10%)
Jul 17, 2014 32.97 33.24 32.68 32.74 1,856,879 -0.16(-0.49%)
Jul 16, 2014 32.90 33.06 32.70 32.90 1,592,138 +0.08(+0.24%)
Jul 15, 2014 32.98 33.06 32.56 32.82 1,830,746 -0.09(-0.27%)
Jul 14, 2014 32.72 32.92 32.55 32.91 2,197,870 +0.36(+1.11%)
Jul 11, 2014 32.57 32.70 32.45 32.55 1,461,630 -0.08(-0.25%)
Jul 10, 2014 32.22 32.74 32.20 32.63 1,220,954 +0.12(+0.37%)
Jul 09, 2014 31.98 32.58 31.92 32.51 2,080,590 +0.53(+1.66%)
Jul 08, 2014 31.93 32.03 31.67 31.98 1,334,287 +0.05(+0.16%)
Jul 07, 2014 32.19 32.29 31.92 31.93 2,057,225 -0.40(-1.24%)
Jul 03, 2014 32.38 32.33 32.33 32.33 923,500 +0.02(+0.06%)
Jul 02, 2014 31.95 32.31 31.95 32.31 1,447,998 +0.26(+0.81%)
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.