Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 35.50 35.66 34.85 34.95 2,753,209 -0.15(-0.43%)
Oct 30, 2014 34.45 35.18 34.38 35.10 2,272,608 +0.66(+1.91%)
Oct 29, 2014 34.69 34.74 34.15 34.44 2,415,370 -0.37(-1.05%)
Oct 28, 2014 34.48 34.82 34.34 34.81 1,630,325 +0.41(+1.20%)
Oct 27, 2014 34.42 34.41 34.32 34.40 2,670,146 -0.01(-0.03%)
Oct 24, 2014 34.05 34.42 33.95 34.41 1,508,711 +0.44(+1.30%)
Oct 23, 2014 33.67 34.28 33.36 33.96 3,110,774 +0.21(+0.61%)
Oct 22, 2014 33.92 34.18 33.75 33.76 2,406,524 -0.19(-0.55%)
Oct 21, 2014 33.46 34.03 33.43 33.94 5,074,512 +0.64(+1.92%)
Oct 20, 2014 33.27 33.57 33.21 33.30 2,704,606 +0.04(+0.11%)
Oct 17, 2014 33.30 33.48 32.91 33.27 3,655,877 +0.28(+0.86%)
Oct 16, 2014 32.67 33.41 32.24 32.99 4,445,564 -0.18(-0.54%)
Oct 15, 2014 33.26 33.29 32.13 33.16 7,608,098 -0.57(-1.70%)
Oct 14, 2014 33.70 34.01 33.50 33.74 3,273,252 +0.28(+0.84%)
Oct 13, 2014 34.49 34.49 33.42 33.46 7,098,503 -1.04(-3.03%)
Oct 10, 2014 34.82 35.08 34.46 34.50 3,922,535 -0.32(-0.92%)
Oct 09, 2014 35.26 35.39 34.71 34.82 4,610,825 -0.50(-1.41%)
Oct 08, 2014 34.61 35.34 34.45 35.32 3,791,083 +0.79(+2.29%)
Oct 07, 2014 35.18 35.33 34.44 34.53 8,629,953 -0.89(-2.52%)
Oct 06, 2014 35.56 35.71 35.37 35.42 2,863,610 -0.01(-0.03%)
Oct 03, 2014 34.68 35.48 34.68 35.43 6,324,539 +0.71(+2.06%)
Oct 02, 2014 34.41 34.77 34.29 34.72 3,902,164 +0.43(+1.26%)
Oct 01, 2014 34.68 34.81 34.08 34.28 5,856,453 -0.47(-1.35%)
Sep 30, 2014 34.85 34.90 34.58 34.75 3,628,626 +0.15(+0.43%)
Sep 29, 2014 34.14 34.62 34.02 34.60 2,206,846 +0.15(+0.44%)
Sep 26, 2014 34.20 34.57 34.04 34.45 2,259,068 +0.31(+0.91%)
Sep 25, 2014 34.40 34.41 33.97 34.14 2,192,297 -0.26(-0.77%)
Sep 24, 2014 33.85 34.45 33.81 34.41 5,012,065 +0.66(+1.95%)
Sep 23, 2014 34.15 34.32 33.72 33.75 4,701,271 -0.70(-2.02%)
Sep 22, 2014 35.01 35.08 34.33 34.44 5,264,079 -0.55(-1.56%)
Sep 19, 2014 34.65 35.09 34.65 34.99 6,490,940 +0.47(+1.36%)
Sep 18, 2014 34.56 34.88 34.45 34.52 2,483,997 +0.05(+0.14%)
Sep 17, 2014 34.37 34.50 34.18 34.47 2,685,247 +0.15(+0.44%)
Sep 16, 2014 34.12 34.38 34.05 34.32 2,395,401 +0.21(+0.61%)
Sep 15, 2014 34.09 34.16 33.98 34.11 2,301,452 +0.08(+0.25%)
Sep 12, 2014 34.06 34.09 33.94 34.03 2,041,530 -0.08(-0.25%)
Sep 11, 2014 34.00 34.13 33.94 34.11 1,880,752 +0.03(+0.08%)
Sep 10, 2014 34.15 34.18 33.75 34.09 2,432,020 +0.06(+0.17%)
Sep 09, 2014 34.09 34.14 33.87 34.03 3,011,494 -0.09(-0.28%)
Sep 08, 2014 33.86 34.15 33.81 34.12 2,034,510 +0.23(+0.67%)
Sep 05, 2014 33.49 33.91 33.35 33.90 1,704,198 +0.50(+1.49%)
Sep 04, 2014 33.64 33.75 33.29 33.40 2,533,707 -0.24(-0.70%)
Sep 03, 2014 34.45 34.47 33.42 33.63 4,487,414 +0.26(+0.79%)
Sep 02, 2014 33.33 33.47 33.23 33.37 1,758,594 +0.04(+0.11%)
Aug 29, 2014 33.23 33.33 33.33 33.33 1,266,174 +0.10(+0.31%)
Aug 28, 2014 33.08 33.28 32.99 33.23 3,998,059 -0.01(-0.03%)
Aug 27, 2014 33.09 33.37 32.99 33.24 2,919,724 +0.20(+0.60%)
Aug 26, 2014 32.90 33.12 32.83 33.04 3,143,451 +0.22(+0.66%)
Aug 25, 2014 32.92 32.95 32.74 32.83 2,569,977 +0.01(+0.03%)
Aug 22, 2014 32.75 32.86 32.68 32.82 2,445,910 +0.00(+0.00%)
Aug 21, 2014 32.70 32.90 32.63 32.82 2,170,866 +0.09(+0.29%)
Aug 20, 2014 32.47 32.78 32.40 32.72 2,892,488 +0.25(+0.78%)
Aug 19, 2014 31.93 32.51 31.88 32.47 3,107,207 +0.55(+1.74%)
Aug 18, 2014 31.74 31.99 31.70 31.91 3,678,154 +0.23(+0.71%)
Aug 15, 2014 31.16 31.69 31.16 31.69 4,085,880 +0.58(+1.87%)
Aug 14, 2014 30.97 31.13 30.92 31.10 2,724,449 +0.19(+0.61%)
Aug 13, 2014 30.77 31.08 30.75 30.92 3,964,885 +0.40(+1.29%)
Aug 12, 2014 30.55 30.75 30.43 30.52 3,017,310 -0.14(-0.46%)
Aug 11, 2014 30.53 30.70 30.45 30.66 2,426,727 +0.26(+0.87%)
Aug 08, 2014 29.91 30.42 29.91 30.40 2,329,998 +0.50(+1.67%)
Aug 07, 2014 30.45 30.55 29.79 29.90 3,984,645 -0.48(-1.58%)
Aug 06, 2014 30.13 30.45 30.11 30.38 3,363,821 +0.08(+0.28%)
Aug 05, 2014 30.63 30.93 30.08 30.30 6,310,949 -0.97(-3.10%)
Aug 04, 2014 30.77 31.37 30.64 31.26 4,953,568 +0.47(+1.53%)
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.