Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 27.34 27.44 26.84 26.94 4,603,594 +0.01(+0.05%)
Oct 30, 2014 26.60 27.09 26.50 26.93 4,733,004 +0.22(+0.83%)
Oct 29, 2014 26.50 26.79 26.33 26.71 8,030,450 +0.20(+0.75%)
Oct 28, 2014 26.57 26.59 26.31 26.51 4,811,626 -0.14(-0.51%)
Oct 27, 2014 26.15 26.69 26.23 26.65 6,753,822 +0.41(+1.57%)
Oct 24, 2014 26.25 26.31 25.99 26.23 4,230,571 -0.18(-0.67%)
Oct 23, 2014 26.33 26.71 26.29 26.41 8,005,934 +0.26(+1.01%)
Oct 22, 2014 26.07 26.80 25.95 26.15 12,659,166 +0.09(+0.36%)
Oct 21, 2014 26.05 26.30 25.88 26.06 5,923,556 +0.23(+0.91%)
Oct 20, 2014 25.47 25.84 25.45 25.82 5,569,996 +0.41(+1.60%)
Oct 17, 2014 26.11 26.18 25.32 25.42 7,564,525 -0.53(-2.06%)
Oct 16, 2014 25.50 26.16 25.22 25.95 11,195,826 +0.39(+1.53%)
Oct 15, 2014 25.61 26.03 25.27 25.56 10,299,565 -0.36(-1.40%)
Oct 14, 2014 25.91 26.20 25.74 25.92 9,353,552 +0.28(+1.11%)
Oct 13, 2014 25.78 26.16 25.64 25.64 10,255,624 -0.21(-0.80%)
Oct 10, 2014 26.03 26.43 25.84 25.84 10,136,523 -0.23(-0.90%)
Oct 09, 2014 26.41 26.85 25.91 26.08 43,734,052 -3.72(-12.48%)
Oct 08, 2014 29.35 29.89 29.30 29.80 11,936,941 +0.50(+1.70%)
Oct 07, 2014 29.13 29.51 29.10 29.30 13,779,327 +0.00(+0.00%)
Oct 06, 2014 29.75 29.83 29.29 29.30 7,908,843 -0.41(-1.39%)
Oct 03, 2014 29.82 30.00 29.65 29.71 8,122,555 +0.05(+0.17%)
Oct 02, 2014 29.37 29.74 29.25 29.66 5,353,446 +0.30(+1.01%)
Oct 01, 2014 29.45 29.64 29.24 29.36 5,072,110 -0.13(-0.43%)
Sep 30, 2014 29.70 29.70 29.38 29.49 3,259,232 -0.24(-0.81%)
Sep 29, 2014 29.80 29.97 29.53 29.73 6,319,799 -0.28(-0.94%)
Sep 26, 2014 30.01 30.31 29.88 30.02 3,444,943 +0.15(+0.50%)
Sep 25, 2014 30.34 30.34 29.77 29.87 4,223,548 -0.62(-2.02%)
Sep 24, 2014 30.31 30.54 29.98 30.48 5,534,187 +0.25(+0.82%)
Sep 23, 2014 30.35 30.60 30.04 30.23 4,615,515 -0.35(-1.13%)
Sep 22, 2014 30.95 30.98 30.53 30.58 2,882,283 -0.47(-1.53%)
Sep 19, 2014 31.23 31.38 30.99 31.05 5,398,614 +0.04(+0.14%)
Sep 18, 2014 31.01 31.17 30.93 31.01 3,300,312 +0.11(+0.37%)
Sep 17, 2014 31.27 31.30 30.87 30.90 4,360,763 -0.31(-1.00%)
Sep 16, 2014 31.13 31.39 31.09 31.21 3,840,294 +0.06(+0.20%)
Sep 15, 2014 31.30 31.35 31.12 31.15 2,939,311 -0.18(-0.59%)
Sep 12, 2014 31.44 31.51 31.19 31.33 3,191,213 -0.02(-0.07%)
Sep 11, 2014 31.05 31.59 31.02 31.35 3,852,835 +0.06(+0.18%)
Sep 10, 2014 31.34 31.55 31.13 31.30 3,485,690 -0.07(-0.23%)
Sep 09, 2014 31.34 31.71 31.27 31.37 4,749,957 -0.04(-0.14%)
Sep 08, 2014 31.11 31.68 31.09 31.41 7,488,013 -0.18(-0.56%)
Sep 05, 2014 31.13 31.65 30.93 31.59 14,894,127 -1.37(-4.16%)
Sep 04, 2014 32.64 33.14 32.64 32.96 5,603,588 +0.19(+0.58%)
Sep 03, 2014 32.80 33.08 32.72 32.77 4,263,661 -0.06(-0.19%)
Sep 02, 2014 32.76 32.99 32.72 32.83 5,146,680 +0.18(+0.56%)
Aug 29, 2014 32.75 32.65 32.65 32.65 3,009,317 -0.13(-0.39%)
Aug 28, 2014 32.46 32.95 32.26 32.77 4,253,517 +0.11(+0.32%)
Aug 27, 2014 32.85 32.94 32.58 32.67 3,448,156 -0.06(-0.19%)
Aug 26, 2014 32.31 32.97 32.30 32.73 6,291,685 +0.40(+1.22%)
Aug 25, 2014 32.19 32.71 32.19 32.34 5,729,213 +0.20(+0.62%)
Aug 22, 2014 31.35 32.30 31.34 32.14 12,562,900 +1.59(+5.21%)
Aug 21, 2014 30.64 30.69 30.25 30.55 7,540,720 +0.05(+0.16%)
Aug 20, 2014 30.22 30.56 30.20 30.50 6,525,455 +0.30(+0.98%)
Aug 19, 2014 29.90 30.23 29.89 30.20 5,346,132 +0.46(+1.55%)
Aug 18, 2014 29.87 29.87 29.71 29.74 3,515,602 +0.09(+0.31%)
Aug 15, 2014 29.86 30.00 29.46 29.65 3,639,431 -0.16(-0.55%)
Aug 14, 2014 29.82 29.82 29.53 29.81 3,874,862 +0.08(+0.29%)
Aug 13, 2014 29.87 29.89 29.45 29.73 4,031,938 -0.19(-0.64%)
Aug 12, 2014 29.95 30.17 29.80 29.92 2,682,300 +0.00(+0.00%)
Aug 11, 2014 30.10 30.34 29.82 29.92 4,792,428 -0.20(-0.66%)
Aug 08, 2014 29.65 30.24 29.57 30.11 11,274,213 +1.68(+5.90%)
Aug 07, 2014 28.64 28.85 28.36 28.44 4,663,045 -0.19(-0.67%)
Aug 06, 2014 28.10 28.79 28.10 28.63 3,814,836 +0.31(+1.10%)
Aug 05, 2014 28.20 28.41 27.97 28.32 4,392,876 -0.06(-0.22%)
Aug 04, 2014 28.36 28.62 28.30 28.38 5,468,101 +0.06(+0.22%)
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.