Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 32.30 32.31 30.57 31.11 869,063 -0.67(-2.11%)
Oct 30, 2014 31.55 32.05 30.84 31.78 630,431 +0.08(+0.25%)
Oct 29, 2014 31.99 32.10 31.01 31.70 563,682 -0.33(-1.03%)
Oct 28, 2014 31.62 32.21 31.20 32.03 655,217 +0.37(+1.17%)
Oct 27, 2014 31.25 31.87 31.31 31.66 680,167 +0.35(+1.12%)
Oct 24, 2014 30.69 31.55 30.08 31.31 601,778 +0.52(+1.69%)
Oct 23, 2014 29.98 31.24 29.68 30.79 966,398 +1.22(+4.13%)
Oct 22, 2014 31.01 31.53 29.45 29.57 997,561 -1.50(-4.83%)
Oct 21, 2014 29.81 31.20 29.45 31.07 759,175 +1.31(+4.40%)
Oct 20, 2014 29.67 29.78 29.33 29.76 603,974 -0.14(-0.47%)
Oct 17, 2014 30.70 30.70 29.36 29.90 720,616 -0.33(-1.09%)
Oct 16, 2014 29.23 30.42 29.22 30.23 672,420 +0.30(+1.00%)
Oct 15, 2014 28.86 30.24 28.01 29.93 813,675 +0.65(+2.22%)
Oct 14, 2014 28.61 29.49 28.28 29.28 737,245 +0.74(+2.59%)
Oct 13, 2014 28.06 29.04 28.02 28.54 783,067 +0.26(+0.92%)
Oct 10, 2014 26.74 28.71 26.66 28.28 1,569,588 +1.30(+4.82%)
Oct 09, 2014 28.96 28.96 26.78 26.98 1,297,400 -1.24(-4.39%)
Oct 08, 2014 28.66 29.63 27.09 28.22 2,086,892 -0.33(-1.16%)
Oct 07, 2014 32.41 32.54 28.51 28.55 2,786,960 -4.13(-12.64%)
Oct 06, 2014 34.23 34.87 32.60 32.68 2,247,886 -0.26(-0.79%)
Oct 03, 2014 31.36 33.00 31.32 32.94 1,481,485 +1.79(+5.75%)
Oct 02, 2014 29.89 31.39 29.76 31.15 1,362,912 +1.45(+4.88%)
Oct 01, 2014 30.21 30.71 29.63 29.70 949,065 -0.57(-1.88%)
Sep 30, 2014 30.60 31.63 29.90 30.27 2,355,444 -0.43(-1.40%)
Sep 29, 2014 28.73 31.18 28.43 30.70 4,968,615 +1.87(+6.49%)
Sep 26, 2014 28.01 28.84 27.97 28.83 955,749 +0.86(+3.07%)
Sep 25, 2014 27.60 28.32 27.57 27.97 1,051,085 +0.01(+0.04%)
Sep 24, 2014 27.38 27.99 26.60 27.96 2,338,256 +0.59(+2.16%)
Sep 23, 2014 27.36 28.00 27.35 27.37 1,157,665 -0.10(-0.36%)
Sep 22, 2014 28.07 28.07 27.23 27.47 1,180,082 -0.74(-2.62%)
Sep 19, 2014 28.88 29.08 27.81 28.21 1,816,729 -0.78(-2.69%)
Sep 18, 2014 29.52 29.60 28.43 28.99 1,373,202 -0.50(-1.70%)
Sep 17, 2014 29.17 29.91 29.01 29.49 791,462 +0.30(+1.03%)
Sep 16, 2014 29.30 29.50 28.73 29.19 931,309 -0.20(-0.68%)
Sep 15, 2014 30.52 30.67 29.05 29.39 1,485,995 -1.71(-5.50%)
Sep 12, 2014 30.84 31.44 30.46 31.10 1,755,725 +0.38(+1.24%)
Sep 11, 2014 30.10 30.82 30.05 30.72 1,639,698 +0.48(+1.59%)
Sep 10, 2014 30.52 30.82 29.90 30.24 1,191,762 -0.36(-1.18%)
Sep 09, 2014 30.52 30.92 30.36 30.60 1,632,697 +0.14(+0.46%)
Sep 08, 2014 29.53 30.54 29.40 30.46 3,855,291 +1.45(+5.00%)
Sep 05, 2014 29.20 29.20 27.30 29.01 5,214,571 -0.42(-1.43%)
Sep 04, 2014 30.42 30.55 29.00 29.43 4,558,836 -0.99(-3.25%)
Sep 03, 2014 31.37 31.50 30.05 30.42 5,923,191 -0.58(-1.87%)
Sep 02, 2014 32.28 33.65 30.84 31.00 14,247,491 -13.83(-30.85%)
Aug 29, 2014 44.66 45.51 44.11 44.83 886,000 +0.10(+0.22%)
Aug 28, 2014 45.31 45.97 44.54 44.73 554,166 -0.91(-1.99%)
Aug 27, 2014 45.79 46.29 44.77 45.64 480,265 -0.23(-0.50%)
Aug 26, 2014 45.54 46.57 45.23 45.87 561,400 -0.01(-0.02%)
Aug 25, 2014 43.84 45.92 43.84 45.88 507,369 +2.19(+5.01%)
Aug 22, 2014 44.11 44.13 42.63 43.69 534,117 -0.55(-1.24%)
Aug 21, 2014 42.63 44.56 42.29 44.24 460,011 +1.43(+3.34%)
Aug 20, 2014 43.29 43.67 42.21 42.81 495,437 -0.72(-1.65%)
Aug 19, 2014 43.06 44.83 42.91 43.53 632,915 +0.70(+1.63%)
Aug 18, 2014 41.46 42.81 41.03 42.83 437,873 +1.81(+4.41%)
Aug 15, 2014 41.80 41.80 40.65 41.02 496,011 -0.46(-1.11%)
Aug 14, 2014 41.22 41.56 40.48 41.48 245,503 +0.47(+1.15%)
Aug 13, 2014 41.41 41.88 40.35 41.01 594,552 -0.40(-0.97%)
Aug 12, 2014 42.47 42.80 41.32 41.41 338,171 -1.08(-2.54%)
Aug 11, 2014 42.72 43.24 42.30 42.49 345,258 -0.09(-0.21%)
Aug 08, 2014 41.19 42.32 40.88 42.58 517,838 +1.54(+3.75%)
Aug 07, 2014 42.26 42.30 40.87 41.04 530,720 -1.21(-2.86%)
Aug 06, 2014 40.29 42.41 40.09 42.25 656,768 +1.71(+4.22%)
Aug 05, 2014 40.12 41.55 39.99 40.54 437,160 +0.17(+0.42%)
Aug 04, 2014 40.47 41.24 39.79 40.37 334,927 +0.05(+0.12%)
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.