Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 34.85 34.88 34.59 34.86 4,355,328 +0.59(+1.71%)
Oct 30, 2014 33.77 34.41 33.75 34.28 3,259,580 +0.39(+1.16%)
Oct 29, 2014 33.90 34.01 33.56 33.88 2,196,968 +0.00(+0.00%)
Oct 28, 2014 33.88 34.00 33.68 33.88 3,452,421 +0.17(+0.50%)
Oct 27, 2014 33.52 33.51 33.51 33.71 2,065,004 +0.21(+0.62%)
Oct 24, 2014 33.30 33.56 33.15 33.51 1,744,705 +0.35(+1.07%)
Oct 23, 2014 33.33 33.48 33.12 33.15 2,620,326 +0.22(+0.67%)
Oct 22, 2014 33.06 33.19 32.89 32.93 2,959,962 +0.02(+0.07%)
Oct 21, 2014 32.34 32.96 32.12 32.91 2,989,509 +0.69(+2.13%)
Oct 20, 2014 31.97 32.24 31.91 32.22 2,385,248 +0.19(+0.59%)
Oct 17, 2014 31.98 32.31 31.75 32.04 2,867,176 +0.30(+0.94%)
Oct 16, 2014 31.31 31.89 31.17 31.74 3,274,407 +0.03(+0.09%)
Oct 15, 2014 31.68 31.89 30.98 31.71 5,124,404 -0.36(-1.13%)
Oct 14, 2014 31.98 32.39 31.98 32.07 3,640,643 +0.19(+0.60%)
Oct 13, 2014 32.15 32.38 31.85 31.88 3,287,493 -0.10(-0.30%)
Oct 10, 2014 32.33 32.54 31.96 31.97 2,936,078 -0.31(-0.96%)
Oct 09, 2014 32.65 32.84 32.20 32.28 3,529,250 -0.38(-1.15%)
Oct 08, 2014 32.28 32.72 32.28 32.66 3,819,932 +0.34(+1.05%)
Oct 07, 2014 32.84 32.87 32.31 32.32 2,645,591 -0.59(-1.79%)
Oct 06, 2014 32.78 32.91 32.63 32.91 3,645,690 +0.27(+0.81%)
Oct 03, 2014 32.23 32.72 32.13 32.64 3,626,990 +0.74(+2.33%)
Oct 02, 2014 32.10 32.12 31.75 31.90 2,683,279 -0.13(-0.39%)
Oct 01, 2014 32.07 32.33 31.92 32.03 3,390,028 -0.53(-1.63%)
Sep 30, 2014 32.56 32.77 32.46 32.56 2,811,013 -0.02(-0.07%)
Sep 29, 2014 32.25 32.69 32.13 32.58 2,699,890 +0.17(+0.52%)
Sep 26, 2014 32.15 32.52 32.12 32.41 3,023,984 +0.24(+0.73%)
Sep 25, 2014 32.35 32.49 31.98 32.17 4,041,909 -0.15(-0.46%)
Sep 24, 2014 31.22 32.55 30.94 32.32 7,472,371 +1.08(+3.47%)
Sep 23, 2014 31.26 31.37 31.11 31.24 4,477,006 -0.05(-0.16%)
Sep 22, 2014 31.55 31.63 31.22 31.29 2,862,098 -0.35(-1.12%)
Sep 19, 2014 31.70 31.80 31.45 31.64 4,546,040 -0.01(-0.05%)
Sep 18, 2014 31.45 31.66 31.33 31.66 2,972,956 +0.32(+1.01%)
Sep 17, 2014 30.79 31.35 30.78 31.34 3,334,370 +0.48(+1.55%)
Sep 16, 2014 30.70 31.02 30.67 30.86 2,524,661 -0.15(-0.50%)
Sep 15, 2014 30.83 31.02 30.78 31.02 1,554,076 +0.10(+0.33%)
Sep 12, 2014 31.05 31.05 30.70 30.91 1,928,955 -0.04(-0.14%)
Sep 11, 2014 30.94 31.02 30.81 30.96 1,650,674 -0.04(-0.12%)
Sep 10, 2014 30.92 31.01 30.87 30.99 1,984,232 +0.03(+0.09%)
Sep 09, 2014 31.17 31.24 30.90 30.96 1,789,712 -0.32(-1.01%)
Sep 08, 2014 31.17 31.34 31.06 31.28 2,385,783 +0.10(+0.33%)
Sep 05, 2014 31.18 31.32 30.99 31.18 3,321,991 -0.01(-0.02%)
Sep 04, 2014 31.08 31.30 31.07 31.19 2,081,967 +0.08(+0.26%)
Sep 03, 2014 30.90 31.13 30.88 31.10 3,038,461 +0.24(+0.79%)
Sep 02, 2014 30.80 30.93 30.63 30.86 2,101,595 +0.18(+0.60%)
Aug 29, 2014 30.93 30.68 30.68 30.68 2,323,520 -0.10(-0.31%)
Aug 28, 2014 30.65 30.94 30.65 30.77 1,359,825 -0.13(-0.43%)
Aug 27, 2014 30.90 30.92 30.77 30.91 1,568,657 -0.01(-0.05%)
Aug 26, 2014 30.91 31.07 30.88 30.92 909,013 +0.05(+0.17%)
Aug 25, 2014 31.05 31.10 30.85 30.87 1,195,311 -0.01(-0.05%)
Aug 22, 2014 31.07 31.07 30.82 30.88 1,199,507 -0.12(-0.38%)
Aug 21, 2014 30.78 31.02 30.71 31.00 1,372,992 +0.18(+0.57%)
Aug 20, 2014 30.96 31.06 30.73 30.82 2,030,088 -0.24(-0.76%)
Aug 19, 2014 31.02 31.07 30.89 31.06 1,232,732 +0.06(+0.19%)
Aug 18, 2014 30.91 31.05 30.79 31.00 2,355,139 +0.40(+1.30%)
Aug 15, 2014 30.90 30.94 30.40 30.60 2,710,370 -0.11(-0.37%)
Aug 14, 2014 30.29 30.75 30.29 30.72 1,295,225 +0.10(+0.32%)
Aug 13, 2014 30.69 30.83 30.51 30.62 2,616,725 +0.12(+0.39%)
Aug 12, 2014 30.63 30.68 30.39 30.50 2,037,104 -0.13(-0.43%)
Aug 11, 2014 30.57 30.74 30.53 30.63 1,948,792 +0.18(+0.60%)
Aug 08, 2014 29.93 30.47 29.84 30.45 2,856,624 +0.66(+2.20%)
Aug 07, 2014 30.00 30.12 29.66 29.79 2,442,717 -0.16(-0.54%)
Aug 06, 2014 29.76 30.01 29.62 29.96 2,193,577 +0.11(+0.37%)
Aug 05, 2014 29.73 30.08 29.73 29.85 3,494,677 -0.25(-0.83%)
Aug 04, 2014 30.18 30.29 29.54 30.10 5,868,977 -0.12(-0.39%)
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.