Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.97 40.69 39.84 40.20 12,851,303 +0.04(+0.09%)
Sep 29, 2014 39.78 40.61 39.78 40.17 16,475,184 -0.17(-0.42%)
Sep 26, 2014 39.65 40.56 39.35 40.34 38,949,652 +4.39(+12.23%)
Sep 25, 2014 36.36 36.36 35.73 35.94 15,620,941 -0.49(-1.35%)
Sep 24, 2014 36.12 36.45 36.02 36.43 7,508,873 +0.32(+0.90%)
Sep 23, 2014 36.29 36.32 36.01 36.11 6,708,389 -0.27(-0.73%)
Sep 22, 2014 36.81 36.90 36.15 36.38 9,036,123 -0.50(-1.34%)
Sep 19, 2014 37.25 37.29 36.66 36.87 21,862,276 -0.07(-0.20%)
Sep 18, 2014 36.89 36.96 36.62 36.94 7,093,291 +0.21(+0.56%)
Sep 17, 2014 36.75 36.88 36.51 36.74 8,257,556 +0.14(+0.38%)
Sep 16, 2014 36.61 36.75 36.43 36.60 10,420,985 -0.18(-0.50%)
Sep 15, 2014 37.00 37.04 36.51 36.78 7,467,954 -0.10(-0.28%)
Sep 12, 2014 36.94 36.96 36.69 36.88 6,574,582 +0.01(+0.02%)
Sep 11, 2014 37.03 37.22 36.75 36.88 8,278,825 -0.29(-0.79%)
Sep 10, 2014 36.84 37.23 36.73 37.17 7,480,309 +0.28(+0.77%)
Sep 09, 2014 37.08 37.20 36.74 36.88 9,014,075 -0.25(-0.68%)
Sep 08, 2014 36.92 37.31 36.55 37.14 13,012,585 +0.16(+0.44%)
Sep 05, 2014 35.85 37.01 35.77 36.98 13,735,076 +0.96(+2.65%)
Sep 04, 2014 35.70 36.15 35.69 36.02 6,690,075 +0.50(+1.40%)
Sep 03, 2014 35.73 36.00 35.40 35.52 4,903,269 -0.21(-0.58%)
Sep 02, 2014 35.31 35.83 35.31 35.73 9,057,537 +0.33(+0.93%)
Aug 29, 2014 35.54 35.40 35.40 35.40 14,251,335 -0.12(-0.34%)
Aug 28, 2014 35.61 35.67 35.46 35.52 5,734,621 -0.30(-0.83%)
Aug 27, 2014 35.94 35.94 35.69 35.82 4,103,333 +0.11(+0.30%)
Aug 26, 2014 35.96 35.99 35.69 35.71 5,806,805 -0.24(-0.66%)
Aug 25, 2014 35.77 36.08 35.72 35.95 5,660,138 +0.32(+0.91%)
Aug 22, 2014 35.61 35.83 35.46 35.63 6,462,149 +0.16(+0.44%)
Aug 21, 2014 35.52 35.68 35.34 35.47 4,453,028 +0.01(+0.04%)
Aug 20, 2014 35.13 35.53 35.13 35.46 4,388,918 +0.18(+0.51%)
Aug 19, 2014 35.37 35.54 35.21 35.28 4,922,873 -0.02(-0.05%)
Aug 18, 2014 34.93 35.36 34.86 35.30 6,339,729 +0.64(+1.84%)
Aug 15, 2014 34.92 35.05 34.39 34.66 5,005,726 -0.08(-0.22%)
Aug 14, 2014 34.83 34.96 34.59 34.73 4,378,587 +0.02(+0.06%)
Aug 13, 2014 34.63 34.95 34.39 34.71 7,122,102 +0.23(+0.68%)
Aug 12, 2014 34.60 34.80 34.37 34.48 10,173,112 -0.15(-0.43%)
Aug 11, 2014 34.81 34.82 34.59 34.63 8,733,536 +0.00(+0.00%)
Aug 08, 2014 34.29 34.59 34.10 34.63 7,484,347 +0.32(+0.93%)
Aug 07, 2014 34.91 34.93 34.14 34.31 7,518,501 -0.36(-1.02%)
Aug 06, 2014 34.38 34.71 34.35 34.66 5,646,446 +0.10(+0.29%)
Aug 05, 2014 34.49 34.89 34.39 34.56 5,414,677 -0.11(-0.31%)
Aug 04, 2014 34.55 34.78 34.28 34.67 5,273,237 +0.17(+0.49%)
Aug 01, 2014 34.39 34.71 34.32 34.50 6,482,619 -0.16(-0.45%)
Jul 31, 2014 35.34 35.51 34.59 34.66 8,636,329 -1.11(-3.12%)
Jul 30, 2014 35.22 35.92 35.17 35.77 10,079,646 +0.68(+1.93%)
Jul 29, 2014 35.24 35.43 35.09 35.09 5,196,128 -0.13(-0.38%)
Jul 28, 2014 35.02 35.32 34.83 35.23 4,523,563 +0.31(+0.88%)
Jul 25, 2014 35.20 35.40 34.87 34.92 5,052,902 -0.40(-1.12%)
Jul 24, 2014 35.02 35.39 34.99 35.32 8,931,378 +0.55(+1.59%)
Jul 23, 2014 34.72 34.80 34.52 34.77 4,499,606 +0.15(+0.43%)
Jul 22, 2014 34.65 34.89 34.60 34.62 5,603,786 +0.10(+0.29%)
Jul 21, 2014 34.52 34.73 34.46 34.52 4,683,819 -0.31(-0.90%)
Jul 18, 2014 34.53 34.92 34.45 34.83 6,759,295 +0.44(+1.29%)
Jul 17, 2014 34.34 34.59 34.28 34.39 8,302,584 -0.18(-0.51%)
Jul 16, 2014 34.98 35.15 34.50 34.56 8,289,111 -0.50(-1.42%)
Jul 15, 2014 34.83 35.14 34.81 35.06 7,239,471 +0.04(+0.10%)
Jul 14, 2014 35.03 35.13 34.86 35.03 6,088,855 +0.30(+0.85%)
Jul 11, 2014 34.72 34.86 34.49 34.73 6,417,799 -0.09(-0.27%)
Jul 10, 2014 34.72 34.96 34.50 34.82 7,073,693 -0.53(-1.51%)
Jul 09, 2014 34.95 35.39 34.91 35.36 7,820,049 +0.46(+1.31%)
Jul 08, 2014 35.19 35.23 34.63 34.90 8,844,495 -0.44(-1.25%)
Jul 07, 2014 35.05 35.42 35.02 35.34 6,080,888 +0.09(+0.26%)
Jul 03, 2014 34.84 35.25 35.25 35.25 10,167,406 +0.30(+0.85%)
Jul 02, 2014 35.08 35.23 34.91 34.95 6,205,745 -0.09(-0.27%)
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.