Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 31.89 32.10 31.88 31.98 853,950 +0.13(+0.42%)
Nov 26, 2014 31.61 31.84 31.84 31.84 1,765,834 +0.29(+0.92%)
Nov 25, 2014 31.45 31.66 31.41 31.55 2,289,845 +0.23(+0.72%)
Nov 24, 2014 31.12 31.33 31.03 31.33 3,025,816 +0.11(+0.34%)
Nov 21, 2014 31.27 31.36 31.00 31.22 2,389,952 +0.38(+1.25%)
Nov 20, 2014 30.89 31.25 30.71 30.84 8,588,533 -1.01(-3.16%)
Nov 19, 2014 32.06 32.07 31.75 31.84 2,471,634 -0.18(-0.56%)
Nov 18, 2014 31.77 32.17 31.75 32.02 6,903,328 +0.54(+1.72%)
Nov 17, 2014 31.04 31.50 31.01 31.48 6,397,878 +0.57(+1.84%)
Nov 14, 2014 30.75 31.00 30.67 30.91 4,541,324 +0.10(+0.32%)
Nov 13, 2014 30.83 31.06 30.74 30.81 4,852,244 -0.02(-0.06%)
Nov 12, 2014 30.80 31.11 30.60 30.83 6,354,462 -0.38(-1.23%)
Nov 11, 2014 30.96 31.23 30.82 31.22 3,434,542 +0.63(+2.06%)
Nov 10, 2014 30.52 30.74 30.43 30.59 4,745,518 +0.33(+1.09%)
Nov 07, 2014 29.91 30.25 29.80 30.25 5,179,089 -0.11(-0.37%)
Nov 06, 2014 30.22 30.47 30.15 30.37 4,165,636 +0.11(+0.35%)
Nov 05, 2014 30.24 30.35 30.06 30.26 2,815,423 +0.14(+0.46%)
Nov 04, 2014 30.25 30.26 29.85 30.12 2,600,193 -0.19(-0.63%)
Nov 03, 2014 30.16 30.31 30.07 30.31 7,231,085 -0.30(-0.99%)
Oct 31, 2014 30.45 30.88 30.45 30.62 7,553,188 +0.36(+1.18%)
Oct 30, 2014 30.12 30.32 29.87 30.26 8,187,813 +0.32(+1.06%)
Oct 29, 2014 30.04 30.27 29.47 29.94 25,403,944 -1.89(-5.93%)
Oct 28, 2014 31.93 32.18 31.22 31.83 13,390,140 -3.15(-8.99%)
Oct 27, 2014 34.95 35.77 35.77 34.98 3,641,786 -0.79(-2.22%)
Oct 24, 2014 35.56 35.77 35.44 35.77 2,240,228 +0.32(+0.92%)
Oct 23, 2014 35.34 35.66 35.27 35.45 2,260,511 +0.60(+1.71%)
Oct 22, 2014 35.02 35.12 34.78 34.85 2,699,542 +0.32(+0.92%)
Oct 21, 2014 34.04 34.64 34.01 34.53 2,536,735 +0.24(+0.71%)
Oct 20, 2014 33.61 34.29 33.59 34.29 954,630 -0.01(-0.04%)
Oct 17, 2014 34.00 34.30 33.77 34.30 2,112,206 +0.77(+2.29%)
Oct 16, 2014 33.16 33.84 33.11 33.53 4,405,496 -0.57(-1.67%)
Oct 15, 2014 34.25 34.35 33.44 34.10 2,791,934 -0.50(-1.44%)
Oct 14, 2014 34.80 35.00 34.59 34.60 1,929,041 -0.03(-0.10%)
Oct 13, 2014 34.98 35.09 34.59 34.63 1,254,771 -0.09(-0.25%)
Oct 10, 2014 34.88 35.04 34.68 34.72 1,375,674 -0.43(-1.22%)
Oct 09, 2014 35.47 35.57 35.09 35.15 2,053,407 -0.93(-2.57%)
Oct 08, 2014 35.45 36.08 35.27 36.08 1,294,482 +0.48(+1.36%)
Oct 07, 2014 35.81 35.86 35.59 35.59 1,221,302 -0.73(-2.01%)
Oct 06, 2014 36.37 36.44 36.06 36.32 563,801 +0.07(+0.18%)
Oct 03, 2014 35.91 36.25 35.76 36.25 1,624,240 -0.17(-0.45%)
Oct 02, 2014 36.80 36.82 36.06 36.42 1,528,799 -0.58(-1.57%)
Oct 01, 2014 37.34 37.34 36.85 37.00 805,926 -0.36(-0.97%)
Sep 30, 2014 37.27 37.60 37.17 37.37 1,055,927 +0.48(+1.29%)
Sep 29, 2014 36.72 36.92 36.65 36.89 747,851 -0.25(-0.68%)
Sep 26, 2014 37.17 37.35 37.02 37.14 942,795 +0.16(+0.43%)
Sep 25, 2014 37.52 37.54 36.69 36.98 1,673,183 -0.72(-1.90%)
Sep 24, 2014 37.58 37.84 37.32 37.70 2,637,009 +0.77(+2.10%)
Sep 23, 2014 37.27 37.43 36.92 36.92 2,111,635 -1.01(-2.67%)
Sep 22, 2014 38.00 38.02 37.56 37.94 2,157,360 +0.40(+1.06%)
Sep 19, 2014 37.55 37.80 37.52 37.54 1,321,771 -0.19(-0.51%)
Sep 18, 2014 37.85 37.92 37.66 37.73 2,829,499 +0.30(+0.81%)
Sep 17, 2014 37.45 37.68 37.34 37.43 1,278,208 +0.23(+0.61%)
Sep 16, 2014 36.95 37.29 36.94 37.20 795,625 +0.05(+0.12%)
Sep 15, 2014 37.21 37.41 37.15 37.15 966,423 -0.21(-0.57%)
Sep 12, 2014 37.08 37.41 36.97 37.37 900,029 +0.46(+1.26%)
Sep 11, 2014 36.72 36.90 36.62 36.90 1,847,380 -0.07(-0.20%)
Sep 10, 2014 36.80 37.08 36.70 36.98 2,641,550 +0.03(+0.07%)
Sep 09, 2014 36.68 36.98 36.57 36.95 1,240,340 +0.19(+0.50%)
Sep 08, 2014 36.82 36.90 36.56 36.76 1,313,406 -0.16(-0.43%)
Sep 05, 2014 36.63 36.95 36.50 36.92 1,182,635 +0.09(+0.25%)
Sep 04, 2014 36.88 37.05 36.71 36.83 1,020,416 -0.07(-0.20%)
Sep 03, 2014 36.40 37.04 36.76 36.90 1,757,900 +0.50(+1.38%)
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.