Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.95 40.67 39.82 40.18 12,859,054 +0.04(+0.09%)
Sep 29, 2014 39.76 40.58 39.76 40.14 16,485,122 -0.17(-0.42%)
Sep 26, 2014 39.63 40.53 39.32 40.31 38,973,144 +4.39(+12.23%)
Sep 25, 2014 36.34 36.34 35.70 35.92 15,630,363 -0.49(-1.35%)
Sep 24, 2014 36.10 36.43 36.00 36.41 7,513,403 +0.32(+0.90%)
Sep 23, 2014 36.27 36.30 35.98 36.09 6,712,435 -0.27(-0.73%)
Sep 22, 2014 36.79 36.88 36.12 36.35 9,041,573 -0.50(-1.34%)
Sep 19, 2014 37.22 37.27 36.63 36.85 21,875,462 -0.07(-0.20%)
Sep 18, 2014 36.87 36.93 36.60 36.92 7,097,569 +0.21(+0.56%)
Sep 17, 2014 36.73 36.86 36.48 36.71 8,262,536 +0.14(+0.38%)
Sep 16, 2014 36.59 36.73 36.41 36.57 10,427,271 -0.18(-0.50%)
Sep 15, 2014 36.98 37.02 36.49 36.76 7,472,459 -0.10(-0.28%)
Sep 12, 2014 36.92 36.93 36.67 36.86 6,578,548 +0.01(+0.02%)
Sep 11, 2014 37.01 37.20 36.73 36.85 8,283,818 -0.29(-0.79%)
Sep 10, 2014 36.81 37.21 36.71 37.15 7,484,821 +0.28(+0.77%)
Sep 09, 2014 37.06 37.18 36.71 36.86 9,019,512 -0.25(-0.68%)
Sep 08, 2014 36.90 37.29 36.52 37.11 13,020,434 +0.16(+0.44%)
Sep 05, 2014 35.83 36.98 35.75 36.95 13,743,361 +0.95(+2.65%)
Sep 04, 2014 35.67 36.13 35.66 36.00 6,694,110 +0.50(+1.40%)
Sep 03, 2014 35.71 35.98 35.38 35.50 4,906,226 -0.21(-0.58%)
Sep 02, 2014 35.29 35.81 35.29 35.71 9,063,000 +0.33(+0.93%)
Aug 29, 2014 35.52 35.38 35.38 35.38 14,259,931 -0.12(-0.34%)
Aug 28, 2014 35.59 35.65 35.44 35.50 5,738,080 -0.30(-0.83%)
Aug 27, 2014 35.92 35.92 35.67 35.80 4,105,808 +0.11(+0.30%)
Aug 26, 2014 35.94 35.97 35.66 35.69 5,810,307 -0.24(-0.66%)
Aug 25, 2014 35.75 36.06 35.70 35.93 5,663,552 +0.32(+0.91%)
Aug 22, 2014 35.59 35.80 35.44 35.61 6,466,047 +0.16(+0.44%)
Aug 21, 2014 35.49 35.66 35.32 35.45 4,455,714 +0.01(+0.04%)
Aug 20, 2014 35.11 35.51 35.11 35.44 4,391,566 +0.18(+0.51%)
Aug 19, 2014 35.35 35.52 35.18 35.26 4,925,842 -0.02(-0.05%)
Aug 18, 2014 34.91 35.34 34.83 35.27 6,343,553 +0.64(+1.84%)
Aug 15, 2014 34.90 35.03 34.37 34.64 5,008,745 -0.08(-0.22%)
Aug 14, 2014 34.81 34.94 34.57 34.71 4,381,229 +0.02(+0.06%)
Aug 13, 2014 34.61 34.93 34.37 34.69 7,126,398 +0.23(+0.68%)
Aug 12, 2014 34.58 34.78 34.35 34.46 10,179,249 -0.15(-0.43%)
Aug 11, 2014 34.79 34.80 34.57 34.61 8,738,804 +0.00(+0.00%)
Aug 08, 2014 34.27 34.57 34.08 34.61 7,488,861 +0.32(+0.93%)
Aug 07, 2014 34.89 34.91 34.12 34.29 7,523,036 -0.35(-1.02%)
Aug 06, 2014 34.36 34.69 34.33 34.64 5,649,852 +0.10(+0.29%)
Aug 05, 2014 34.47 34.87 34.37 34.54 5,417,943 -0.11(-0.31%)
Aug 04, 2014 34.52 34.76 34.26 34.65 5,276,418 +0.17(+0.49%)
Aug 01, 2014 34.37 34.69 34.30 34.48 6,486,529 -0.16(-0.45%)
Jul 31, 2014 35.32 35.49 34.57 34.64 8,641,538 -1.11(-3.12%)
Jul 30, 2014 35.20 35.90 35.15 35.75 10,085,726 +0.68(+1.93%)
Jul 29, 2014 35.22 35.41 35.07 35.07 5,199,263 -0.13(-0.38%)
Jul 28, 2014 35.00 35.30 34.81 35.21 4,526,292 +0.31(+0.87%)
Jul 25, 2014 35.18 35.38 34.85 34.90 5,055,950 -0.40(-1.12%)
Jul 24, 2014 35.00 35.37 34.96 35.30 8,936,766 +0.55(+1.59%)
Jul 23, 2014 34.69 34.78 34.50 34.74 4,502,320 +0.15(+0.43%)
Jul 22, 2014 34.63 34.87 34.58 34.60 5,607,166 +0.10(+0.29%)
Jul 21, 2014 34.50 34.71 34.44 34.50 4,686,644 -0.31(-0.90%)
Jul 18, 2014 34.51 34.90 34.43 34.81 6,763,372 +0.44(+1.29%)
Jul 17, 2014 34.32 34.56 34.26 34.37 8,307,592 -0.18(-0.51%)
Jul 16, 2014 34.96 35.13 34.47 34.54 8,294,111 -0.50(-1.42%)
Jul 15, 2014 34.81 35.12 34.79 35.04 7,243,837 +0.04(+0.10%)
Jul 14, 2014 35.00 35.11 34.84 35.00 6,092,528 +0.30(+0.85%)
Jul 11, 2014 34.70 34.84 34.47 34.71 6,421,670 -0.09(-0.27%)
Jul 10, 2014 34.70 34.94 34.48 34.80 7,077,960 -0.53(-1.51%)
Jul 09, 2014 34.93 35.37 34.89 35.34 7,824,766 +0.46(+1.31%)
Jul 08, 2014 35.17 35.21 34.61 34.88 8,849,830 -0.44(-1.25%)
Jul 07, 2014 35.03 35.40 35.00 35.32 6,084,556 +0.09(+0.25%)
Jul 03, 2014 34.82 35.23 35.23 35.23 10,173,539 +0.30(+0.85%)
Jul 02, 2014 35.05 35.21 34.89 34.93 6,209,488 -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.