Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 28.24 28.31 28.19 28.19 13,333,113 -0.20(-0.69%)
Sep 29, 2014 28.26 28.45 28.23 28.39 11,481,441 -0.18(-0.64%)
Sep 26, 2014 28.70 28.72 28.54 28.57 7,857,370 -0.06(-0.19%)
Sep 25, 2014 28.80 28.81 28.58 28.63 8,313,407 -0.21(-0.74%)
Sep 24, 2014 28.59 28.85 28.57 28.84 15,986,217 +0.24(+0.84%)
Sep 23, 2014 28.62 28.78 28.58 28.60 12,522,936 -0.42(-1.44%)
Sep 22, 2014 29.13 29.20 28.90 29.02 12,791,669 -0.04(-0.13%)
Sep 19, 2014 29.19 29.25 29.05 29.06 12,923,708 +0.06(+0.19%)
Sep 18, 2014 29.04 29.10 28.92 29.00 8,272,025 +0.12(+0.40%)
Sep 17, 2014 28.98 29.05 28.84 28.88 8,190,185 -0.12(-0.42%)
Sep 16, 2014 28.70 29.03 28.68 29.01 4,340,747 +0.20(+0.68%)
Sep 15, 2014 28.69 28.91 28.66 28.81 5,500,153 -0.05(-0.17%)
Sep 12, 2014 28.91 28.91 28.76 28.86 4,830,691 +0.08(+0.28%)
Sep 11, 2014 28.64 28.78 28.49 28.78 6,951,418 -0.21(-0.74%)
Sep 10, 2014 28.76 29.07 28.69 28.99 5,875,355 +0.39(+1.35%)
Sep 09, 2014 28.54 28.73 28.42 28.61 6,287,515 -0.08(-0.28%)
Sep 08, 2014 28.39 28.70 28.38 28.69 12,977,704 -0.70(-2.38%)
Sep 05, 2014 29.19 29.39 29.11 29.39 6,250,645 -0.17(-0.56%)
Sep 04, 2014 29.69 29.69 29.49 29.55 4,640,172 -0.26(-0.88%)
Sep 03, 2014 29.89 29.89 29.74 29.82 3,563,517 +0.20(+0.68%)
Sep 02, 2014 29.64 29.66 29.50 29.61 4,862,645 -0.50(-1.65%)
Aug 29, 2014 30.19 30.11 30.11 30.11 3,902,425 +0.14(+0.47%)
Aug 28, 2014 30.01 30.04 29.87 29.97 4,409,106 +0.12(+0.41%)
Aug 27, 2014 29.82 29.93 29.78 29.85 4,512,240 +0.25(+0.85%)
Aug 26, 2014 29.52 29.68 29.50 29.60 4,879,304 +0.08(+0.27%)
Aug 25, 2014 29.48 29.59 29.34 29.52 4,159,434 +0.28(+0.94%)
Aug 22, 2014 29.12 29.30 29.07 29.24 4,408,511 -0.01(-0.04%)
Aug 21, 2014 29.35 29.38 29.22 29.25 6,580,400 -0.07(-0.23%)
Aug 20, 2014 29.12 29.33 29.01 29.32 8,620,700 +0.28(+0.97%)
Aug 19, 2014 28.86 29.08 28.80 29.04 6,043,378 -0.07(-0.23%)
Aug 18, 2014 29.01 29.12 28.96 29.11 3,134,858 +0.36(+1.26%)
Aug 15, 2014 28.98 28.98 28.58 28.74 3,898,279 -0.09(-0.32%)
Aug 14, 2014 28.59 28.85 28.58 28.84 6,086,386 +0.27(+0.94%)
Aug 13, 2014 28.56 28.65 28.49 28.57 4,897,947 -0.02(-0.06%)
Aug 12, 2014 28.47 28.61 28.43 28.58 5,518,684 +0.01(+0.04%)
Aug 11, 2014 28.46 28.58 28.38 28.57 5,835,541 +0.01(+0.02%)
Aug 08, 2014 28.33 28.62 28.22 28.57 7,777,495 +0.14(+0.50%)
Aug 07, 2014 28.87 28.90 28.34 28.42 9,956,697 -0.83(-2.85%)
Aug 06, 2014 29.22 29.35 29.11 29.26 6,650,880 -0.20(-0.67%)
Aug 05, 2014 29.55 29.64 29.36 29.46 7,728,318 +0.09(+0.31%)
Aug 04, 2014 29.44 29.45 29.14 29.37 6,598,587 +0.30(+1.04%)
Aug 01, 2014 28.79 29.10 28.75 29.06 8,981,753 -0.21(-0.70%)
Jul 31, 2014 29.58 29.58 29.26 29.27 9,162,240 -0.06(-0.21%)
Jul 30, 2014 29.24 29.37 29.17 29.33 6,510,728 +0.27(+0.92%)
Jul 29, 2014 29.32 29.40 29.05 29.06 8,883,366 -0.10(-0.35%)
Jul 28, 2014 29.45 29.46 29.09 29.17 11,387,200 -0.24(-0.82%)
Jul 25, 2014 29.60 29.64 29.18 29.41 17,693,554 -0.90(-2.96%)
Jul 24, 2014 30.29 30.38 30.07 30.30 15,749,783 +0.02(+0.08%)
Jul 23, 2014 30.42 30.81 30.26 30.28 22,157,464 -1.92(-5.98%)
Jul 22, 2014 32.38 32.43 32.20 32.20 3,281,667 -0.10(-0.32%)
Jul 21, 2014 32.21 32.36 32.19 32.31 3,364,956 -0.20(-0.61%)
Jul 18, 2014 32.30 32.56 32.21 32.51 3,261,855 +0.39(+1.21%)
Jul 17, 2014 32.15 32.38 32.08 32.12 4,356,123 -0.14(-0.43%)
Jul 16, 2014 32.23 32.40 32.08 32.26 5,372,005 -0.01(-0.02%)
Jul 15, 2014 32.34 32.39 32.15 32.26 3,348,681 -0.16(-0.49%)
Jul 14, 2014 32.43 32.47 32.32 32.42 3,341,846 -0.08(-0.24%)
Jul 11, 2014 32.47 32.66 32.37 32.50 3,680,033 -0.42(-1.27%)
Jul 10, 2014 32.61 32.97 32.58 32.92 4,094,034 +0.32(+0.98%)
Jul 09, 2014 32.38 32.68 32.34 32.60 2,745,624 +0.31(+0.96%)
Jul 08, 2014 32.49 32.52 32.24 32.29 2,775,730 -0.45(-1.39%)
Jul 07, 2014 32.87 32.98 32.71 32.74 2,981,173 -0.25(-0.75%)
Jul 03, 2014 33.14 32.99 32.99 32.99 1,831,939 +0.13(+0.41%)
Jul 02, 2014 32.77 32.94 32.74 32.86 2,609,896 +0.07(+0.20%)
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.