Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 27.78 27.91 27.70 27.90 5,793,939 +0.21(+0.78%)
Oct 30, 2014 27.47 27.74 27.45 27.69 6,058,538 +0.04(+0.13%)
Oct 29, 2014 27.69 27.79 27.56 27.65 5,021,558 -0.01(-0.04%)
Oct 28, 2014 27.71 27.73 27.55 27.66 6,066,928 -0.17(-0.60%)
Oct 27, 2014 28.00 28.09 27.72 27.83 7,848,552 -0.26(-0.92%)
Oct 24, 2014 27.99 28.09 27.94 28.09 11,279,216 +0.26(+0.95%)
Oct 23, 2014 27.66 27.96 27.57 27.82 9,350,596 +0.58(+2.14%)
Oct 22, 2014 27.36 27.62 27.21 27.24 14,813,357 +0.48(+1.79%)
Oct 21, 2014 26.43 26.83 26.39 26.76 16,338,583 +0.01(+0.05%)
Oct 20, 2014 26.64 26.79 26.56 26.75 6,652,594 -0.04(-0.14%)
Oct 17, 2014 26.74 26.90 26.69 26.79 7,607,362 +0.48(+1.84%)
Oct 16, 2014 25.74 26.47 25.71 26.30 12,485,211 -0.15(-0.58%)
Oct 15, 2014 26.45 26.51 25.95 26.45 12,628,609 -0.34(-1.26%)
Oct 14, 2014 26.90 27.06 26.73 26.79 7,359,943 -0.09(-0.34%)
Oct 13, 2014 27.20 27.29 26.87 26.88 6,767,440 -0.18(-0.66%)
Oct 10, 2014 27.29 27.37 27.05 27.06 13,196,354 -0.42(-1.54%)
Oct 09, 2014 27.83 27.96 27.47 27.48 12,799,291 -0.59(-2.10%)
Oct 08, 2014 27.65 28.07 27.63 28.07 17,611,884 +0.32(+1.15%)
Oct 07, 2014 27.92 27.95 27.72 27.75 8,358,442 -0.37(-1.33%)
Oct 06, 2014 28.23 28.35 28.07 28.13 9,969,037 +0.07(+0.26%)
Oct 03, 2014 27.83 28.16 27.83 28.06 11,583,730 +0.07(+0.24%)
Oct 02, 2014 28.16 28.17 27.79 27.99 13,411,429 -0.17(-0.59%)
Oct 01, 2014 28.23 28.27 28.12 28.15 12,052,786 -0.04(-0.15%)
Sep 30, 2014 28.25 28.32 28.20 28.20 13,330,893 -0.20(-0.69%)
Sep 29, 2014 28.26 28.46 28.23 28.39 11,479,529 -0.18(-0.64%)
Sep 26, 2014 28.71 28.72 28.55 28.58 7,856,062 -0.06(-0.19%)
Sep 25, 2014 28.80 28.82 28.59 28.63 8,312,022 -0.21(-0.74%)
Sep 24, 2014 28.59 28.85 28.58 28.85 15,983,554 +0.24(+0.84%)
Sep 23, 2014 28.63 28.79 28.59 28.61 12,520,850 -0.42(-1.44%)
Sep 22, 2014 29.13 29.21 28.90 29.02 12,789,538 -0.04(-0.13%)
Sep 19, 2014 29.20 29.25 29.05 29.06 12,921,555 +0.06(+0.19%)
Sep 18, 2014 29.05 29.10 28.92 29.01 8,270,647 +0.12(+0.40%)
Sep 17, 2014 28.99 29.05 28.84 28.89 8,188,821 -0.12(-0.42%)
Sep 16, 2014 28.71 29.04 28.69 29.01 4,340,024 +0.20(+0.68%)
Sep 15, 2014 28.70 28.91 28.66 28.82 5,499,237 -0.05(-0.17%)
Sep 12, 2014 28.91 28.91 28.77 28.86 4,829,887 +0.08(+0.28%)
Sep 11, 2014 28.64 28.79 28.49 28.79 6,950,260 -0.21(-0.74%)
Sep 10, 2014 28.77 29.08 28.69 29.00 5,874,376 +0.39(+1.35%)
Sep 09, 2014 28.54 28.73 28.43 28.61 6,286,467 -0.08(-0.28%)
Sep 08, 2014 28.39 28.71 28.38 28.69 12,975,543 -0.70(-2.38%)
Sep 05, 2014 29.20 29.39 29.12 29.39 6,249,603 -0.17(-0.56%)
Sep 04, 2014 29.69 29.69 29.49 29.56 4,639,399 -0.26(-0.88%)
Sep 03, 2014 29.90 29.90 29.75 29.82 3,562,923 +0.20(+0.68%)
Sep 02, 2014 29.64 29.66 29.51 29.62 4,861,835 -0.50(-1.65%)
Aug 29, 2014 30.20 30.12 30.12 30.12 3,901,775 +0.14(+0.47%)
Aug 28, 2014 30.01 30.04 29.88 29.98 4,408,372 +0.12(+0.41%)
Aug 27, 2014 29.82 29.94 29.78 29.85 4,511,489 +0.25(+0.85%)
Aug 26, 2014 29.52 29.69 29.51 29.60 4,878,491 +0.08(+0.27%)
Aug 25, 2014 29.48 29.59 29.35 29.52 4,158,741 +0.28(+0.94%)
Aug 22, 2014 29.13 29.30 29.08 29.25 4,407,777 -0.01(-0.04%)
Aug 21, 2014 29.36 29.38 29.23 29.26 6,579,304 -0.07(-0.23%)
Aug 20, 2014 29.12 29.34 29.01 29.32 8,619,264 +0.28(+0.97%)
Aug 19, 2014 28.86 29.08 28.81 29.04 6,042,372 -0.07(-0.23%)
Aug 18, 2014 29.01 29.12 28.97 29.11 3,134,336 +0.36(+1.26%)
Aug 15, 2014 28.98 28.99 28.59 28.75 3,897,629 -0.09(-0.32%)
Aug 14, 2014 28.59 28.85 28.59 28.84 6,085,372 +0.27(+0.94%)
Aug 13, 2014 28.56 28.66 28.49 28.57 4,897,131 -0.02(-0.06%)
Aug 12, 2014 28.47 28.61 28.44 28.59 5,517,765 +0.01(+0.04%)
Aug 11, 2014 28.46 28.58 28.38 28.58 5,834,569 +0.01(+0.02%)
Aug 08, 2014 28.33 28.63 28.22 28.57 7,776,200 +0.14(+0.50%)
Aug 07, 2014 28.88 28.90 28.35 28.43 9,955,038 -0.83(-2.85%)
Aug 06, 2014 29.22 29.36 29.12 29.26 6,649,772 -0.20(-0.67%)
Aug 05, 2014 29.55 29.64 29.36 29.46 7,727,032 +0.09(+0.31%)
Aug 04, 2014 29.44 29.45 29.15 29.37 6,597,489 +0.30(+1.04%)
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.