Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 31.13 31.64 31.06 31.15 20,278,707 +0.05(+0.16%)
Nov 26, 2014 30.65 31.10 31.10 31.10 27,476,000 +0.63(+2.07%)
Nov 25, 2014 30.21 30.66 30.18 30.47 25,485,181 +0.25(+0.83%)
Nov 24, 2014 30.53 30.63 30.12 30.22 30,631,488 -0.23(-0.76%)
Nov 21, 2014 30.75 30.78 30.20 30.45 27,597,836 +0.01(+0.03%)
Nov 20, 2014 30.33 30.49 30.25 30.44 16,476,903 +0.00(+0.00%)
Nov 19, 2014 30.42 30.56 30.28 30.44 15,876,508 -0.15(-0.49%)
Nov 18, 2014 30.49 30.68 30.30 30.59 20,235,177 +0.27(+0.89%)
Nov 17, 2014 29.91 30.41 29.88 30.32 26,236,468 -0.02(-0.07%)
Nov 14, 2014 30.38 30.56 30.22 30.34 18,133,000 -0.08(-0.26%)
Nov 13, 2014 30.52 30.62 30.26 30.42 14,351,528 +0.00(+0.00%)
Nov 12, 2014 30.23 30.54 30.23 30.42 22,003,131 +0.10(+0.33%)
Nov 11, 2014 30.18 30.40 30.10 30.32 15,043,104 +0.12(+0.40%)
Nov 10, 2014 29.96 30.28 29.81 30.20 22,757,606 +0.28(+0.94%)
Nov 07, 2014 30.13 30.13 29.76 29.92 17,267,966 -0.12(-0.40%)
Nov 06, 2014 30.08 30.26 29.97 30.04 16,517,011 +0.00(+0.00%)
Nov 05, 2014 30.37 30.41 29.95 30.04 19,807,452 -0.24(-0.79%)
Nov 04, 2014 30.14 30.30 29.87 30.28 24,385,512 +0.09(+0.30%)
Nov 03, 2014 29.90 30.20 29.86 30.19 21,605,078 +0.24(+0.80%)
Oct 31, 2014 30.01 30.20 29.81 29.95 25,196,027 +0.11(+0.37%)
Oct 30, 2014 29.39 29.98 29.39 29.84 21,097,090 +0.35(+1.19%)
Oct 29, 2014 29.15 29.63 29.04 29.49 27,338,685 +0.40(+1.38%)
Oct 28, 2014 29.17 29.30 28.86 29.09 32,383,617 +0.06(+0.21%)
Oct 27, 2014 29.09 29.11 28.95 29.03 22,962,753 -0.08(-0.27%)
Oct 24, 2014 28.80 29.27 28.71 29.11 28,424,946 +0.51(+1.78%)
Oct 23, 2014 28.65 28.87 28.57 28.60 30,771,020 +0.30(+1.06%)
Oct 22, 2014 28.25 28.49 28.01 28.30 30,788,250 +0.02(+0.07%)
Oct 21, 2014 28.12 28.52 28.00 28.28 36,483,023 +0.35(+1.25%)
Oct 20, 2014 27.87 27.97 27.63 27.93 38,925,017 +0.10(+0.36%)
Oct 17, 2014 27.81 28.01 27.63 27.83 32,572,812 +0.13(+0.47%)
Oct 16, 2014 27.87 28.01 27.60 27.70 37,802,659 -0.49(-1.74%)
Oct 15, 2014 28.19 28.30 27.56 28.19 41,182,731 -0.27(-0.95%)
Oct 14, 2014 28.64 28.80 28.40 28.46 23,252,846 -0.01(-0.04%)
Oct 13, 2014 29.16 29.29 28.42 28.47 34,087,392 -0.66(-2.27%)
Oct 10, 2014 29.11 29.47 29.00 29.13 32,065,292 +0.14(+0.48%)
Oct 09, 2014 29.40 29.44 28.93 28.99 22,839,126 -0.39(-1.33%)
Oct 08, 2014 28.81 29.39 28.54 29.38 29,529,084 +0.59(+2.05%)
Oct 07, 2014 29.03 29.12 28.79 28.79 24,686,621 -0.38(-1.30%)
Oct 06, 2014 29.35 29.41 29.01 29.17 16,506,250 -0.05(-0.17%)
Oct 03, 2014 29.29 29.31 29.00 29.22 24,079,246 +0.16(+0.55%)
Oct 02, 2014 29.16 29.29 28.89 29.06 28,201,845 -0.09(-0.31%)
Oct 01, 2014 29.37 29.41 29.02 29.15 35,887,859 -0.42(-1.42%)
Sep 30, 2014 29.77 29.99 29.55 29.57 25,670,246 -0.20(-0.67%)
Sep 29, 2014 29.67 29.84 29.57 29.77 19,969,777 +0.05(+0.17%)
Sep 26, 2014 29.97 29.98 29.56 29.72 23,789,557 -0.26(-0.87%)
Sep 25, 2014 30.33 30.37 29.97 29.98 22,601,309 -0.33(-1.09%)
Sep 24, 2014 30.11 30.45 30.07 30.31 22,080,475 +0.26(+0.87%)
Sep 23, 2014 29.83 30.23 29.50 30.05 29,182,583 -0.13(-0.43%)
Sep 22, 2014 30.26 30.37 29.98 30.18 24,880,231 -0.22(-0.72%)
Sep 19, 2014 30.76 30.84 30.26 30.40 35,022,166 -0.18(-0.59%)
Sep 18, 2014 30.41 30.72 30.34 30.58 26,425,491 +0.23(+0.76%)
Sep 17, 2014 30.19 30.46 30.10 30.35 26,216,479 +0.30(+1.00%)
Sep 16, 2014 29.95 30.12 29.75 30.05 19,603,211 +0.13(+0.43%)
Sep 15, 2014 29.44 29.92 29.38 29.92 24,320,180 +0.49(+1.66%)
Sep 12, 2014 29.47 29.60 29.34 29.43 18,226,112 -0.20(-0.67%)
Sep 11, 2014 29.39 29.64 29.28 29.63 18,643,671 +0.19(+0.65%)
Sep 10, 2014 29.25 29.53 29.16 29.44 19,433,442 +0.21(+0.72%)
Sep 09, 2014 29.42 29.44 29.01 29.23 21,636,735 -0.17(-0.58%)
Sep 08, 2014 29.58 29.65 29.30 29.40 14,627,107 -0.25(-0.84%)
Sep 05, 2014 29.30 29.66 29.21 29.65 17,570,111 +0.28(+0.95%)
Sep 04, 2014 29.53 29.55 29.30 29.37 22,374,074 -0.03(-0.10%)
Sep 03, 2014 29.26 29.53 29.24 29.40 21,118,570 +0.14(+0.48%)
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.