Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 37.89 38.07 37.79 38.00 266,788 +0.26(+0.69%)
Oct 30, 2014 37.53 37.86 37.49 37.74 268,007 -0.03(-0.08%)
Oct 29, 2014 37.74 38.15 37.64 37.77 353,856 +0.06(+0.16%)
Oct 28, 2014 37.51 38.21 37.51 37.71 476,437 +0.15(+0.40%)
Oct 27, 2014 37.29 37.68 37.36 37.56 491,318 +0.20(+0.54%)
Oct 24, 2014 37.11 37.50 36.78 37.36 656,535 +0.39(+1.05%)
Oct 23, 2014 37.99 38.15 36.20 36.97 1,035,857 -1.85(-4.77%)
Oct 22, 2014 38.54 39.19 38.52 38.82 608,474 +0.22(+0.57%)
Oct 21, 2014 37.92 38.85 37.92 38.60 484,597 +0.83(+2.20%)
Oct 20, 2014 37.75 37.85 37.67 37.77 386,045 -0.18(-0.47%)
Oct 17, 2014 37.91 38.14 37.51 37.95 323,743 +0.30(+0.80%)
Oct 16, 2014 37.34 37.73 37.08 37.65 495,450 -0.07(-0.19%)
Oct 15, 2014 37.75 37.79 37.13 37.72 742,411 -0.29(-0.76%)
Oct 14, 2014 37.45 38.14 37.24 38.01 506,040 +0.72(+1.93%)
Oct 13, 2014 37.53 37.66 37.28 37.29 459,188 -0.12(-0.32%)
Oct 10, 2014 37.21 37.68 37.21 37.41 555,444 +0.15(+0.40%)
Oct 09, 2014 37.74 37.82 37.13 37.26 451,434 -0.54(-1.43%)
Oct 08, 2014 37.31 37.81 37.03 37.80 395,029 +0.55(+1.48%)
Oct 07, 2014 37.16 37.37 37.00 37.25 538,970 -0.07(-0.19%)
Oct 06, 2014 37.74 37.79 37.32 37.32 443,430 -0.25(-0.67%)
Oct 03, 2014 37.19 37.64 37.17 37.57 335,522 +0.56(+1.51%)
Oct 02, 2014 36.64 37.06 36.57 37.01 382,008 +0.33(+0.90%)
Oct 01, 2014 36.76 37.10 36.61 36.68 761,563 -0.16(-0.43%)
Sep 30, 2014 36.80 37.02 36.50 36.84 373,316 +0.02(+0.05%)
Sep 29, 2014 36.92 37.05 36.77 36.82 405,833 -0.25(-0.67%)
Sep 26, 2014 36.60 37.14 36.55 37.07 495,566 +0.46(+1.26%)
Sep 25, 2014 36.73 36.73 36.30 36.61 444,649 -0.12(-0.33%)
Sep 24, 2014 36.46 36.88 36.31 36.73 576,311 +0.37(+1.02%)
Sep 23, 2014 36.50 36.52 36.16 36.36 579,324 -0.23(-0.63%)
Sep 22, 2014 36.74 36.75 36.45 36.59 490,909 -0.08(-0.22%)
Sep 19, 2014 36.99 37.08 36.55 36.67 975,558 -0.54(-1.45%)
Sep 18, 2014 37.19 37.31 37.07 37.21 295,829 +0.12(+0.32%)
Sep 17, 2014 37.01 37.18 36.88 37.09 266,870 +0.04(+0.11%)
Sep 16, 2014 37.17 37.31 37.00 37.05 346,762 -0.07(-0.19%)
Sep 15, 2014 37.02 37.22 36.98 37.12 211,231 +0.13(+0.35%)
Sep 12, 2014 36.80 37.04 36.75 36.99 316,768 +0.00(+0.00%)
Sep 11, 2014 36.90 37.02 36.81 36.99 375,077 +0.04(+0.11%)
Sep 10, 2014 36.85 37.00 36.76 36.95 340,426 +0.10(+0.27%)
Sep 09, 2014 36.85 37.00 36.79 36.85 381,048 -0.08(-0.22%)
Sep 08, 2014 36.97 37.19 36.79 36.93 297,835 -0.05(-0.14%)
Sep 05, 2014 36.96 37.00 36.80 36.98 219,011 -0.02(-0.05%)
Sep 04, 2014 36.88 37.06 36.88 37.00 274,965 +0.14(+0.38%)
Sep 03, 2014 37.29 37.29 36.79 36.86 301,588 -0.34(-0.91%)
Sep 02, 2014 36.99 37.28 36.85 37.20 324,808 +0.21(+0.57%)
Aug 29, 2014 36.96 36.99 36.99 36.99 348,000 +0.06(+0.16%)
Aug 28, 2014 37.05 37.13 36.87 36.93 268,867 -0.16(-0.43%)
Aug 27, 2014 37.05 37.15 36.85 37.09 195,997 +0.09(+0.24%)
Aug 26, 2014 37.09 37.09 36.88 37.00 267,544 -0.05(-0.13%)
Aug 25, 2014 36.99 37.31 36.87 37.05 241,716 +0.26(+0.71%)
Aug 22, 2014 36.68 36.84 36.66 36.79 522,861 +0.22(+0.60%)
Aug 21, 2014 36.44 36.84 36.44 36.57 503,001 +0.05(+0.14%)
Aug 20, 2014 36.38 36.66 36.22 36.52 222,856 +0.10(+0.27%)
Aug 19, 2014 36.54 36.65 36.31 36.42 464,240 -0.03(-0.08%)
Aug 18, 2014 36.70 36.97 36.41 36.45 304,521 -0.08(-0.22%)
Aug 15, 2014 36.49 36.78 36.46 36.53 263,976 +0.00(+0.00%)
Aug 14, 2014 36.29 36.68 36.13 36.53 470,206 +0.40(+1.11%)
Aug 13, 2014 35.65 36.14 35.60 36.13 381,872 +0.25(+0.70%)
Aug 12, 2014 35.71 35.90 35.66 35.88 243,434 +0.15(+0.42%)
Aug 11, 2014 35.44 35.84 35.33 35.73 313,882 +0.30(+0.85%)
Aug 08, 2014 35.43 35.57 35.10 35.43 416,789 +0.14(+0.40%)
Aug 07, 2014 35.41 35.51 35.14 35.29 337,992 -0.03(-0.08%)
Aug 06, 2014 35.18 35.43 35.11 35.32 371,563 +0.02(+0.06%)
Aug 05, 2014 35.66 35.90 35.17 35.30 665,839 -0.59(-1.64%)
Aug 04, 2014 36.14 36.14 35.75 35.89 418,794 -0.20(-0.55%)
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.