Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 39.74 39.85 39.28 39.40 135,846 +0.03(+0.08%)
Oct 30, 2014 39.43 39.64 39.08 39.37 83,644 -0.06(-0.15%)
Oct 29, 2014 39.80 40.00 39.23 39.43 93,968 -0.31(-0.78%)
Oct 28, 2014 39.71 40.43 39.50 39.74 243,701 +0.00(+0.00%)
Oct 27, 2014 38.69 39.76 38.36 39.74 138,336 +1.06(+2.74%)
Oct 24, 2014 38.20 38.68 37.88 38.68 49,835 +0.58(+1.52%)
Oct 23, 2014 38.16 38.33 37.79 38.10 95,570 +0.26(+0.69%)
Oct 22, 2014 38.90 39.05 37.63 37.84 370,524 -0.74(-1.92%)
Oct 21, 2014 37.34 38.64 37.24 38.58 160,831 +1.41(+3.79%)
Oct 20, 2014 37.33 37.59 37.07 37.17 98,836 -0.14(-0.38%)
Oct 17, 2014 37.16 37.86 36.92 37.31 121,607 +0.53(+1.44%)
Oct 16, 2014 36.38 37.00 36.10 36.78 125,021 +0.26(+0.71%)
Oct 15, 2014 36.04 36.62 35.91 36.52 360,358 +0.04(+0.11%)
Oct 14, 2014 36.15 37.00 36.15 36.48 168,104 -0.03(-0.08%)
Oct 10, 2014 36.51 36.51 36.51 0 -0.16(-0.44%)
Oct 09, 2014 36.82 36.82 35.78 36.67 190,502 -0.15(-0.41%)
Oct 08, 2014 36.34 36.89 36.15 36.82 121,968 +0.54(+1.49%)
Oct 07, 2014 36.11 36.55 36.10 36.28 74,567 +0.17(+0.47%)
Oct 06, 2014 35.74 36.36 35.71 36.11 248,878 +0.41(+1.15%)
Oct 03, 2014 35.15 35.91 35.14 35.70 102,682 +0.66(+1.88%)
Oct 02, 2014 35.39 35.40 34.55 35.04 111,194 -0.41(-1.16%)
Oct 01, 2014 35.44 35.50 35.14 35.45 185,563 +0.05(+0.14%)
Sep 30, 2014 35.36 35.54 34.92 35.40 98,121 +0.03(+0.08%)
Sep 29, 2014 35.46 35.46 34.95 35.37 94,241 -0.21(-0.59%)
Sep 26, 2014 34.99 35.82 34.81 35.58 139,489 +0.86(+2.48%)
Sep 25, 2014 35.28 35.28 34.40 34.72 119,101 -0.50(-1.42%)
Sep 24, 2014 35.18 35.33 34.95 35.22 69,998 +0.05(+0.14%)
Sep 23, 2014 34.93 35.47 34.93 35.17 85,678 +0.24(+0.69%)
Sep 22, 2014 35.43 35.45 34.80 34.93 111,254 -0.50(-1.41%)
Sep 19, 2014 36.59 36.68 35.13 35.43 366,096 -1.19(-3.25%)
Sep 18, 2014 36.04 36.65 36.04 36.62 148,404 +0.56(+1.55%)
Sep 17, 2014 36.42 36.98 35.53 36.06 108,544 -0.40(-1.10%)
Sep 16, 2014 37.46 37.50 36.32 36.46 172,113 -1.14(-3.03%)
Sep 15, 2014 37.53 37.95 37.40 37.60 85,313 +0.04(+0.11%)
Sep 12, 2014 37.64 37.86 37.48 37.56 62,516 -0.25(-0.66%)
Sep 11, 2014 37.44 37.81 37.38 37.81 72,342 -0.06(-0.16%)
Sep 10, 2014 37.44 37.87 37.44 37.87 57,230 +0.36(+0.96%)
Sep 09, 2014 37.96 37.96 37.30 37.51 45,263 -0.47(-1.24%)
Sep 08, 2014 38.13 38.18 37.68 37.98 40,907 -0.23(-0.60%)
Sep 05, 2014 38.55 38.55 37.88 38.21 46,886 -0.41(-1.06%)
Sep 04, 2014 38.60 38.71 38.40 38.62 91,375 +0.11(+0.29%)
Sep 03, 2014 38.44 38.73 38.15 38.51 70,220 +0.08(+0.21%)
Sep 02, 2014 38.59 38.89 38.25 38.43 135,829 -0.07(-0.18%)
Aug 29, 2014 38.50 38.50 38.50 0 +1.35(+3.63%)
Aug 28, 2014 37.72 37.72 37.01 37.15 85,013 -0.60(-1.59%)
Aug 27, 2014 37.90 38.04 37.68 37.75 35,001 -0.31(-0.81%)
Aug 26, 2014 38.34 38.70 37.82 38.06 46,325 -0.25(-0.65%)
Aug 25, 2014 38.59 38.59 38.10 38.31 24,272 -0.12(-0.31%)
Aug 22, 2014 38.20 38.56 37.90 38.43 52,104 +0.28(+0.73%)
Aug 21, 2014 38.10 38.18 37.92 38.15 77,119 +0.09(+0.24%)
Aug 20, 2014 37.90 38.21 37.79 38.06 56,909 +0.22(+0.58%)
Aug 19, 2014 37.57 38.08 37.54 37.84 78,674 +0.25(+0.67%)
Aug 18, 2014 37.94 38.33 37.27 37.59 90,009 -0.20(-0.53%)
Aug 15, 2014 37.91 38.09 37.52 37.79 43,497 -0.10(-0.26%)
Aug 14, 2014 38.23 38.24 37.72 37.89 60,632 -0.33(-0.86%)
Aug 13, 2014 38.82 38.82 37.89 38.22 46,829 -0.77(-1.97%)
Aug 12, 2014 39.00 39.34 38.74 38.99 86,455 -0.02(-0.05%)
Aug 11, 2014 38.63 39.15 38.63 39.01 59,577 +0.23(+0.59%)
Aug 08, 2014 38.78 38.78 0 +0.35(+0.91%)
Aug 07, 2014 38.64 38.71 38.01 38.43 97,367 +0.03(+0.08%)
Aug 06, 2014 38.00 38.56 37.60 38.40 301,145 +0.06(+0.16%)
Aug 05, 2014 38.32 38.66 38.20 38.34 96,736 -0.23(-0.60%)
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.