Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 34.90 35.06 34.79 34.93 1,051,973 -0.39(-1.09%)
Sep 29, 2014 35.04 35.34 34.99 35.32 819,156 -0.13(-0.37%)
Sep 26, 2014 35.57 35.57 35.25 35.45 479,406 -0.11(-0.30%)
Sep 25, 2014 35.79 35.79 35.46 35.56 631,051 -0.63(-1.73%)
Sep 24, 2014 36.07 36.22 35.91 36.18 374,347 +0.32(+0.89%)
Sep 23, 2014 35.89 36.05 35.79 35.87 577,350 -0.73(-2.00%)
Sep 22, 2014 36.42 36.64 36.36 36.60 502,203 -0.11(-0.31%)
Sep 19, 2014 36.82 36.82 36.62 36.71 550,494 +0.13(+0.35%)
Sep 18, 2014 36.57 36.65 36.45 36.59 441,310 +0.15(+0.42%)
Sep 17, 2014 36.56 36.58 36.30 36.43 394,447 +0.04(+0.11%)
Sep 16, 2014 36.09 36.44 36.09 36.39 496,852 -0.11(-0.29%)
Sep 15, 2014 36.47 36.53 36.37 36.50 647,713 +0.03(+0.08%)
Sep 12, 2014 36.52 36.54 36.38 36.47 618,380 +0.13(+0.37%)
Sep 11, 2014 36.30 36.39 36.16 36.33 375,185 +0.05(+0.13%)
Sep 10, 2014 36.05 36.29 35.99 36.29 456,590 +0.49(+1.36%)
Sep 09, 2014 35.89 35.89 35.71 35.80 516,561 -0.07(-0.20%)
Sep 08, 2014 35.67 36.12 35.62 35.87 1,035,990 -0.52(-1.43%)
Sep 05, 2014 36.21 36.39 36.08 36.39 287,743 +0.04(+0.10%)
Sep 04, 2014 36.40 36.57 36.24 36.35 355,289 -0.07(-0.19%)
Sep 03, 2014 36.42 36.59 36.28 36.42 465,891 +0.00(+0.00%)
Sep 02, 2014 36.50 36.50 36.35 36.42 548,377 -0.16(-0.44%)
Aug 29, 2014 36.48 36.58 36.58 36.58 384,266 +0.35(+0.97%)
Aug 28, 2014 36.22 36.34 36.20 36.23 284,700 -0.04(-0.11%)
Aug 27, 2014 36.01 36.27 35.99 36.27 494,657 +0.22(+0.62%)
Aug 26, 2014 36.20 36.27 35.98 36.05 307,202 -0.07(-0.21%)
Aug 25, 2014 35.90 36.14 35.90 36.12 281,605 +0.31(+0.87%)
Aug 22, 2014 35.79 35.93 35.75 35.81 541,498 -0.23(-0.63%)
Aug 21, 2014 36.05 36.13 35.98 36.04 548,516 -0.04(-0.12%)
Aug 20, 2014 36.15 36.19 35.99 36.08 385,166 -0.78(-2.10%)
Aug 19, 2014 36.91 36.92 36.71 36.85 410,510 +0.13(+0.36%)
Aug 18, 2014 36.56 36.74 36.52 36.72 331,430 +0.34(+0.94%)
Aug 15, 2014 36.60 36.63 36.14 36.38 513,550 +0.09(+0.26%)
Aug 14, 2014 36.23 36.30 36.10 36.29 622,158 +0.36(+1.00%)
Aug 13, 2014 35.91 35.97 35.75 35.93 413,803 -0.05(-0.13%)
Aug 12, 2014 35.77 35.97 35.74 35.97 417,982 +0.14(+0.40%)
Aug 11, 2014 35.99 36.00 35.77 35.83 1,168,489 -0.01(-0.02%)
Aug 08, 2014 35.45 35.70 35.34 35.84 584,560 +0.17(+0.48%)
Aug 07, 2014 35.86 35.92 35.51 35.67 434,457 -0.33(-0.92%)
Aug 06, 2014 35.71 36.05 35.71 36.00 518,658 +0.26(+0.73%)
Aug 05, 2014 35.89 35.96 35.70 35.73 500,627 -0.05(-0.14%)
Aug 04, 2014 35.91 35.91 35.49 35.78 509,471 -0.08(-0.23%)
Aug 01, 2014 35.77 36.00 35.72 35.87 642,420 -0.40(-1.10%)
Jul 31, 2014 36.64 36.64 36.24 36.26 413,155 -0.48(-1.31%)
Jul 30, 2014 37.03 37.09 36.75 36.75 570,394 -0.51(-1.36%)
Jul 29, 2014 37.33 37.46 37.17 37.25 338,257 +0.07(+0.20%)
Jul 28, 2014 37.47 37.50 37.14 37.18 321,524 +0.02(+0.07%)
Jul 25, 2014 37.14 37.20 37.04 37.15 204,551 -0.15(-0.41%)
Jul 24, 2014 37.42 37.42 37.27 37.31 214,007 -0.01(-0.03%)
Jul 23, 2014 37.37 37.49 37.29 37.32 443,123 +0.14(+0.38%)
Jul 22, 2014 37.24 37.27 37.13 37.18 377,416 +0.23(+0.64%)
Jul 21, 2014 36.92 37.13 36.90 36.94 972,970 -0.53(-1.43%)
Jul 18, 2014 37.26 37.51 37.20 37.48 390,844 +0.21(+0.56%)
Jul 17, 2014 37.38 37.51 37.24 37.27 479,749 +0.24(+0.66%)
Jul 16, 2014 37.40 37.44 36.96 37.03 861,740 -0.23(-0.61%)
Jul 15, 2014 37.78 37.83 37.23 37.26 1,070,228 -0.71(-1.88%)
Jul 14, 2014 37.94 38.11 37.92 37.97 682,886 +0.42(+1.13%)
Jul 11, 2014 37.25 37.58 37.22 37.55 533,378 +0.03(+0.07%)
Jul 10, 2014 37.34 37.53 37.24 37.52 597,875 -0.18(-0.48%)
Jul 09, 2014 37.47 37.74 37.46 37.70 391,339 +0.02(+0.07%)
Jul 08, 2014 37.78 37.84 37.57 37.68 475,768 -0.27(-0.72%)
Jul 07, 2014 37.89 37.97 37.79 37.95 377,289 +0.06(+0.15%)
Jul 03, 2014 37.48 37.90 37.90 37.90 433,796 +0.42(+1.12%)
Jul 02, 2014 37.43 37.50 37.32 37.48 476,447 +0.28(+0.75%)
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.