Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 31.68 31.83 31.50 31.67 1,242,435 -0.09(-0.28%)
Sep 29, 2014 31.43 31.76 31.43 31.76 1,166,707 +0.17(+0.54%)
Sep 26, 2014 31.45 31.61 31.28 31.59 920,398 +0.18(+0.57%)
Sep 25, 2014 31.69 31.81 31.36 31.41 971,238 -0.44(-1.37%)
Sep 24, 2014 31.50 32.01 31.50 31.85 1,290,142 +0.29(+0.92%)
Sep 23, 2014 31.70 31.78 31.53 31.56 1,080,441 -0.16(-0.49%)
Sep 22, 2014 31.95 32.01 31.63 31.71 1,229,374 -0.20(-0.63%)
Sep 19, 2014 32.31 32.34 31.89 31.91 2,311,256 -0.25(-0.78%)
Sep 18, 2014 32.13 32.22 31.94 32.16 999,838 +0.22(+0.70%)
Sep 17, 2014 32.18 32.20 31.84 31.94 1,229,460 -0.37(-1.15%)
Sep 16, 2014 32.25 32.46 32.19 32.31 752,881 +0.07(+0.23%)
Sep 15, 2014 32.19 32.24 31.94 32.24 1,022,314 +0.07(+0.23%)
Sep 12, 2014 32.63 32.68 32.07 32.16 1,164,160 -0.53(-1.63%)
Sep 11, 2014 32.10 32.71 32.07 32.70 1,577,494 +0.52(+1.61%)
Sep 10, 2014 32.07 32.32 31.88 32.18 1,139,002 +0.15(+0.46%)
Sep 09, 2014 32.10 32.11 31.81 32.03 1,496,671 -0.13(-0.39%)
Sep 08, 2014 32.19 32.56 31.79 32.16 2,941,528 -0.85(-2.58%)
Sep 05, 2014 32.82 32.99 32.65 33.01 1,198,439 +0.21(+0.66%)
Sep 04, 2014 32.96 33.11 32.71 32.79 844,171 -0.16(-0.49%)
Sep 03, 2014 33.12 33.18 32.94 32.96 917,703 -0.13(-0.38%)
Sep 02, 2014 33.16 33.42 32.93 33.08 1,002,885 -0.13(-0.40%)
Aug 29, 2014 33.19 33.22 33.22 33.22 971,375 +0.04(+0.11%)
Aug 28, 2014 32.97 33.19 32.94 33.18 1,020,198 +0.13(+0.38%)
Aug 27, 2014 32.92 33.06 32.91 33.05 742,989 +0.11(+0.34%)
Aug 26, 2014 32.77 33.04 32.77 32.94 698,263 +0.13(+0.41%)
Aug 25, 2014 32.77 32.83 32.54 32.81 1,998,458 +0.19(+0.59%)
Aug 22, 2014 32.94 33.08 32.57 32.62 893,468 -0.33(-0.99%)
Aug 21, 2014 32.85 33.05 32.84 32.94 643,180 +0.17(+0.52%)
Aug 20, 2014 32.68 32.85 32.59 32.77 776,063 +0.08(+0.25%)
Aug 19, 2014 32.54 32.77 32.50 32.69 579,809 +0.19(+0.57%)
Aug 18, 2014 32.42 32.79 32.36 32.51 1,399,485 +0.29(+0.90%)
Aug 15, 2014 32.45 32.53 32.00 32.22 1,146,933 -0.19(-0.57%)
Aug 14, 2014 32.29 32.48 32.27 32.40 881,476 +0.26(+0.81%)
Aug 13, 2014 32.05 32.21 31.96 32.14 662,888 +0.19(+0.58%)
Aug 12, 2014 31.90 32.02 31.84 31.96 601,056 -0.03(-0.09%)
Aug 11, 2014 31.62 32.09 31.62 31.99 1,322,004 +0.36(+1.15%)
Aug 08, 2014 31.30 31.56 31.19 31.62 898,122 +0.39(+1.26%)
Aug 07, 2014 31.41 31.48 31.13 31.23 1,100,594 -0.04(-0.14%)
Aug 06, 2014 30.92 31.50 30.87 31.27 2,252,384 +0.29(+0.93%)
Aug 05, 2014 31.20 31.30 30.94 30.99 1,500,440 -0.31(-0.99%)
Aug 04, 2014 31.13 31.32 31.02 31.30 829,579 +0.20(+0.64%)
Aug 01, 2014 30.77 31.19 30.67 31.10 1,512,912 +0.27(+0.89%)
Jul 31, 2014 31.55 31.57 30.76 30.82 1,997,095 -0.89(-2.80%)
Jul 30, 2014 32.09 32.19 31.67 31.71 1,454,946 -0.36(-1.11%)
Jul 29, 2014 32.26 32.43 32.11 32.07 1,421,760 -0.14(-0.44%)
Jul 28, 2014 32.28 32.47 32.05 32.21 1,141,436 -0.03(-0.09%)
Jul 25, 2014 32.22 32.37 32.20 32.24 1,312,794 -0.02(-0.07%)
Jul 24, 2014 32.50 32.59 32.16 32.26 2,059,659 -0.17(-0.53%)
Jul 23, 2014 32.67 32.80 32.43 32.43 988,087 -0.28(-0.86%)
Jul 22, 2014 32.65 32.82 32.65 32.71 1,315,033 -0.01(-0.05%)
Jul 21, 2014 32.35 32.86 32.26 32.73 2,216,886 +0.16(+0.48%)
Jul 18, 2014 32.51 32.58 32.22 32.57 4,074,759 +0.16(+0.48%)
Jul 17, 2014 32.94 32.95 32.39 32.42 2,084,797 -0.61(-1.84%)
Jul 16, 2014 32.71 33.16 32.55 33.02 3,550,528 +0.31(+0.95%)
Jul 15, 2014 32.99 33.25 32.65 32.71 2,773,525 -0.84(-2.50%)
Jul 14, 2014 33.68 33.77 33.47 33.55 770,422 -0.01(-0.04%)
Jul 11, 2014 33.57 33.70 33.46 33.56 933,766 +0.01(+0.04%)
Jul 10, 2014 33.30 33.59 33.26 33.55 779,499 -0.02(-0.07%)
Jul 09, 2014 33.74 33.82 33.54 33.57 999,596 -0.09(-0.26%)
Jul 08, 2014 33.88 34.09 33.62 33.66 1,735,096 -0.18(-0.53%)
Jul 07, 2014 33.91 34.04 33.75 33.84 1,103,817 -0.16(-0.46%)
Jul 03, 2014 33.99 33.99 33.99 33.99 790,432 -0.01(-0.02%)
Jul 02, 2014 33.93 34.03 33.82 34.00 1,008,789 +0.10(+0.28%)
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.