Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 34.56 34.60 34.14 34.30 2,158,844 -0.17(-0.50%)
Nov 26, 2014 34.72 34.48 34.48 34.48 2,025,638 -0.30(-0.85%)
Nov 25, 2014 34.57 34.83 34.44 34.77 4,746,585 +0.31(+0.89%)
Nov 24, 2014 34.44 34.58 34.27 34.47 2,333,794 +0.18(+0.54%)
Nov 21, 2014 34.51 34.61 34.21 34.28 4,644,643 +0.25(+0.74%)
Nov 20, 2014 33.65 34.04 33.51 34.03 2,556,104 +0.03(+0.09%)
Nov 19, 2014 34.05 34.10 33.76 34.00 2,890,309 -0.06(-0.17%)
Nov 18, 2014 34.02 34.26 33.97 34.06 2,403,599 -0.01(-0.03%)
Nov 17, 2014 34.11 34.15 33.93 34.07 1,668,238 -0.04(-0.10%)
Nov 14, 2014 34.13 34.23 33.97 34.10 1,868,700 +0.09(+0.27%)
Nov 13, 2014 34.32 34.37 33.92 34.01 2,809,354 -0.23(-0.67%)
Nov 12, 2014 33.86 34.32 33.68 34.24 2,372,853 +0.27(+0.79%)
Nov 11, 2014 34.06 34.15 33.81 33.97 3,057,074 -0.16(-0.46%)
Nov 10, 2014 34.22 34.22 33.96 34.13 2,951,209 -0.06(-0.18%)
Nov 07, 2014 34.15 34.21 33.85 34.19 2,542,529 +0.19(+0.57%)
Nov 06, 2014 33.73 34.08 33.61 34.00 4,286,536 +0.32(+0.94%)
Nov 05, 2014 33.94 34.28 33.60 33.68 4,046,617 +0.29(+0.86%)
Nov 04, 2014 33.17 33.50 33.15 33.40 4,326,338 +0.00(+0.00%)
Nov 03, 2014 33.30 33.65 33.15 33.40 3,900,219 +0.04(+0.11%)
Oct 31, 2014 33.81 33.81 32.82 33.36 6,138,990 +0.75(+2.30%)
Oct 30, 2014 30.86 32.68 30.86 32.61 3,875,148 +0.26(+0.79%)
Oct 29, 2014 32.16 32.46 32.09 32.35 4,797,493 +0.20(+0.64%)
Oct 28, 2014 31.98 32.31 31.64 32.15 6,790,713 +0.85(+2.71%)
Oct 27, 2014 31.10 31.36 31.36 31.30 5,436,390 -0.06(-0.18%)
Oct 24, 2014 31.07 31.40 30.86 31.36 3,584,653 +0.42(+1.35%)
Oct 23, 2014 30.66 31.06 30.55 30.94 3,595,761 +0.63(+2.07%)
Oct 22, 2014 30.41 30.47 30.13 30.31 7,742,770 -0.03(-0.08%)
Oct 21, 2014 29.74 30.37 29.67 30.34 4,646,909 +0.76(+2.56%)
Oct 20, 2014 29.71 29.77 29.37 29.58 3,980,037 -0.25(-0.82%)
Oct 17, 2014 29.87 30.21 29.69 29.83 5,205,266 +0.18(+0.60%)
Oct 16, 2014 28.77 29.72 28.60 29.65 4,540,369 +0.50(+1.72%)
Oct 15, 2014 28.79 29.31 28.26 29.15 6,673,731 +0.00(+0.00%)
Oct 14, 2014 28.68 29.47 28.61 29.15 3,381,622 +0.76(+2.66%)
Oct 13, 2014 28.87 29.08 28.37 28.39 3,244,751 -0.45(-1.58%)
Oct 10, 2014 29.22 29.46 28.83 28.84 3,846,529 -0.47(-1.60%)
Oct 09, 2014 29.36 30.09 29.20 29.31 6,677,080 -0.69(-2.30%)
Oct 08, 2014 28.95 30.04 28.80 30.00 5,449,573 +1.01(+3.49%)
Oct 07, 2014 29.60 29.68 28.98 28.99 5,171,625 -0.79(-2.64%)
Oct 06, 2014 29.65 29.89 29.61 29.78 5,100,663 +0.20(+0.69%)
Oct 03, 2014 29.21 29.65 29.21 29.58 5,544,878 +0.43(+1.49%)
Oct 02, 2014 28.68 29.34 28.65 29.14 5,722,947 +0.43(+1.51%)
Oct 01, 2014 28.96 29.02 28.60 28.71 4,676,068 -0.34(-1.17%)
Sep 30, 2014 29.17 29.32 28.98 29.05 4,818,305 -0.16(-0.56%)
Sep 29, 2014 29.04 29.27 28.91 29.21 3,953,419 -0.19(-0.65%)
Sep 26, 2014 29.42 29.58 29.32 29.40 3,911,901 -0.08(-0.28%)
Sep 25, 2014 29.78 29.90 29.41 29.48 3,676,548 -0.46(-1.55%)
Sep 24, 2014 30.02 30.09 29.70 29.95 3,353,543 +0.10(+0.32%)
Sep 23, 2014 30.25 30.25 29.83 29.85 3,488,522 -0.43(-1.42%)
Sep 22, 2014 30.36 30.44 29.99 30.28 3,125,610 -0.25(-0.82%)
Sep 19, 2014 30.73 30.91 30.45 30.53 4,589,277 -0.15(-0.50%)
Sep 18, 2014 30.53 30.72 30.40 30.68 2,363,165 +0.22(+0.72%)
Sep 17, 2014 30.33 30.66 30.19 30.46 4,074,805 +0.23(+0.76%)
Sep 16, 2014 30.36 30.39 29.95 30.23 4,695,897 -0.17(-0.57%)
Sep 15, 2014 30.69 30.75 30.34 30.41 2,242,996 -0.31(-1.00%)
Sep 12, 2014 30.98 31.06 30.56 30.71 3,191,553 -0.27(-0.87%)
Sep 11, 2014 30.71 31.02 30.70 30.98 2,373,181 +0.06(+0.20%)
Sep 10, 2014 31.07 31.14 30.64 30.92 2,689,129 -0.14(-0.44%)
Sep 09, 2014 31.23 31.41 31.05 31.06 3,111,523 -0.33(-1.06%)
Sep 08, 2014 31.27 31.56 31.23 31.39 1,950,806 -0.07(-0.23%)
Sep 05, 2014 31.77 31.79 31.35 31.46 4,405,459 -0.36(-1.14%)
Sep 04, 2014 31.91 32.19 31.72 31.83 3,207,593 +0.02(+0.05%)
Sep 03, 2014 32.24 32.29 31.76 31.81 2,289,652 -0.23(-0.72%)
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.