Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 32.27 32.39 32.03 32.22 18,265,532 +0.08(+0.25%)
Sep 29, 2014 31.83 32.25 31.79 32.14 14,909,186 +0.04(+0.13%)
Sep 26, 2014 31.60 32.12 31.57 32.10 17,937,674 +0.45(+1.42%)
Sep 25, 2014 32.10 32.15 31.64 31.65 18,760,132 -0.51(-1.59%)
Sep 24, 2014 31.83 32.21 31.75 32.16 20,107,636 +0.58(+1.84%)
Sep 23, 2014 31.72 31.97 31.50 31.58 18,123,616 -0.27(-0.86%)
Sep 22, 2014 32.47 32.47 31.74 31.86 18,406,044 -0.63(-1.93%)
Sep 19, 2014 32.44 32.59 32.35 32.48 28,197,808 +0.15(+0.45%)
Sep 18, 2014 32.28 32.41 32.03 32.34 18,799,476 +0.17(+0.52%)
Sep 17, 2014 32.17 32.38 32.07 32.17 17,507,240 +0.11(+0.33%)
Sep 16, 2014 31.96 32.22 31.83 32.06 18,828,984 +0.07(+0.23%)
Sep 15, 2014 32.14 32.17 31.77 31.99 25,399,292 -0.23(-0.73%)
Sep 12, 2014 32.38 32.48 32.00 32.23 34,225,744 -0.28(-0.85%)
Sep 11, 2014 32.87 32.88 32.49 32.50 21,904,308 -0.47(-1.41%)
Sep 10, 2014 32.88 33.05 32.77 32.97 13,860,503 +0.04(+0.12%)
Sep 09, 2014 33.07 33.20 32.87 32.93 11,977,652 -0.23(-0.71%)
Sep 08, 2014 33.20 33.29 33.02 33.17 10,521,486 -0.12(-0.36%)
Sep 05, 2014 32.88 33.29 32.80 33.29 18,797,134 +0.34(+1.02%)
Sep 04, 2014 32.79 33.04 32.78 32.95 13,444,590 +0.16(+0.48%)
Sep 03, 2014 33.12 33.28 32.75 32.79 15,917,121 -0.29(-0.89%)
Sep 02, 2014 33.18 33.30 32.95 33.08 14,510,602 -0.14(-0.42%)
Aug 29, 2014 33.34 33.35 33.10 33.23 10,906,956 +0.00(+0.00%)
Aug 28, 2014 33.22 33.32 33.10 33.23 9,266,252 -0.05(-0.14%)
Aug 27, 2014 33.27 33.42 33.16 33.27 11,483,521 +0.06(+0.17%)
Aug 26, 2014 33.31 33.49 33.20 33.22 12,883,950 -0.08(-0.23%)
Aug 25, 2014 33.15 33.40 33.10 33.29 13,344,827 +0.29(+0.89%)
Aug 22, 2014 32.98 33.14 32.90 33.00 10,629,212 -0.08(-0.25%)
Aug 21, 2014 33.23 33.38 33.05 33.08 11,269,007 -0.24(-0.72%)
Aug 20, 2014 33.31 33.51 33.20 33.32 10,933,653 -0.04(-0.12%)
Aug 19, 2014 33.22 33.39 33.14 33.36 11,491,483 +0.23(+0.68%)
Aug 18, 2014 32.96 33.25 32.96 33.13 15,996,744 +0.29(+0.88%)
Aug 15, 2014 32.97 33.00 32.61 32.84 18,945,608 +0.12(+0.38%)
Aug 14, 2014 33.08 33.09 32.52 32.72 25,508,890 -0.26(-0.80%)
Aug 13, 2014 33.35 33.35 32.94 32.98 16,241,233 -0.25(-0.75%)
Aug 12, 2014 33.25 33.37 33.10 33.23 11,061,987 -0.02(-0.06%)
Aug 11, 2014 33.17 33.41 33.16 33.25 10,569,729 +0.11(+0.32%)
Aug 08, 2014 32.72 33.17 32.67 33.14 13,950,899 +0.39(+1.19%)
Aug 07, 2014 33.02 33.07 32.69 32.76 12,711,589 -0.18(-0.54%)
Aug 06, 2014 32.67 33.07 32.57 32.94 13,899,378 +0.15(+0.44%)
Aug 05, 2014 32.95 33.08 32.64 32.79 15,677,783 -0.20(-0.62%)
Aug 04, 2014 32.88 33.09 32.78 33.00 14,762,442 +0.23(+0.71%)
Aug 01, 2014 32.98 33.15 32.59 32.76 18,322,760 -0.30(-0.90%)
Jul 31, 2014 33.42 33.49 32.99 33.06 19,140,938 -0.52(-1.55%)
Jul 30, 2014 33.62 33.70 33.42 33.58 20,938,484 +0.11(+0.32%)
Jul 29, 2014 33.40 33.73 33.37 33.47 18,647,494 +0.12(+0.37%)
Jul 28, 2014 33.54 33.62 33.27 33.35 18,828,422 -0.16(-0.48%)
Jul 25, 2014 33.37 33.76 33.15 33.51 44,585,272 -0.73(-2.13%)
Jul 24, 2014 33.87 34.32 33.68 34.24 37,899,336 +0.56(+1.66%)
Jul 23, 2014 33.41 33.74 33.37 33.68 15,131,820 +0.17(+0.51%)
Jul 22, 2014 33.34 33.63 33.28 33.51 15,172,236 +0.48(+1.46%)
Jul 21, 2014 33.14 33.17 32.84 33.03 11,798,017 -0.14(-0.42%)
Jul 18, 2014 33.07 33.26 32.88 33.17 15,848,019 +0.30(+0.91%)
Jul 17, 2014 33.25 33.39 32.82 32.87 19,846,798 -0.63(-1.89%)
Jul 16, 2014 33.65 33.65 33.33 33.51 20,243,902 -0.07(-0.20%)
Jul 15, 2014 33.47 33.68 33.39 33.57 19,515,954 +0.14(+0.42%)
Jul 14, 2014 33.61 33.61 33.37 33.43 10,719,489 -0.02(-0.05%)
Jul 11, 2014 33.60 33.62 33.25 33.45 9,961,464 -0.11(-0.32%)
Jul 10, 2014 33.45 33.64 33.28 33.56 11,090,747 -0.26(-0.76%)
Jul 09, 2014 33.43 33.83 33.35 33.81 18,287,044 +0.38(+1.13%)
Jul 08, 2014 33.47 33.58 33.30 33.43 18,332,628 -0.06(-0.17%)
Jul 07, 2014 33.53 33.78 33.45 33.49 17,490,484 -0.16(-0.47%)
Jul 03, 2014 33.36 33.79 33.25 33.65 15,655,341 +0.37(+1.11%)
Jul 02, 2014 33.36 33.37 33.16 33.28 11,243,950 +0.05(+0.14%)
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.