Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 28.15 28.68 28.07 28.16 3,624,243 +0.18(+0.66%)
Nov 26, 2014 28.15 27.98 27.98 27.98 3,711,990 -0.16(-0.56%)
Nov 25, 2014 28.69 28.89 28.02 28.13 7,415,876 -0.46(-1.62%)
Nov 24, 2014 27.34 28.70 27.30 28.59 12,980,418 +1.24(+4.55%)
Nov 21, 2014 27.67 27.67 26.68 27.35 23,261,514 -1.19(-4.19%)
Nov 20, 2014 27.99 28.67 27.99 28.54 8,970,117 +0.43(+1.52%)
Nov 19, 2014 28.03 28.20 27.83 28.12 4,538,042 +0.14(+0.48%)
Nov 18, 2014 27.83 28.09 27.77 27.98 3,392,542 +0.06(+0.20%)
Nov 17, 2014 28.09 28.30 27.90 27.93 4,342,813 -0.17(-0.61%)
Nov 14, 2014 27.81 28.12 27.80 28.10 4,047,468 +0.19(+0.69%)
Nov 13, 2014 27.90 28.02 27.64 27.90 5,318,255 +0.04(+0.13%)
Nov 12, 2014 27.63 27.94 27.50 27.87 4,518,549 +0.26(+0.95%)
Nov 11, 2014 27.44 27.68 27.40 27.61 3,185,951 +0.18(+0.67%)
Nov 10, 2014 27.53 27.70 27.31 27.42 4,569,638 -0.19(-0.70%)
Nov 07, 2014 27.38 27.78 26.99 27.61 7,442,480 +0.66(+2.45%)
Nov 06, 2014 26.55 27.00 26.44 26.95 7,584,636 +0.46(+1.75%)
Nov 05, 2014 26.84 26.84 26.38 26.49 8,784,680 -0.05(-0.19%)
Nov 04, 2014 26.72 26.87 26.50 26.54 5,828,194 -0.25(-0.93%)
Nov 03, 2014 27.04 27.04 26.67 26.79 5,208,629 -0.16(-0.58%)
Oct 31, 2014 27.34 27.44 26.84 26.94 4,603,594 +0.01(+0.05%)
Oct 30, 2014 26.60 27.09 26.50 26.93 4,733,004 +0.22(+0.83%)
Oct 29, 2014 26.50 26.79 26.33 26.71 8,030,450 +0.20(+0.75%)
Oct 28, 2014 26.57 26.59 26.31 26.51 4,811,626 -0.14(-0.51%)
Oct 27, 2014 26.15 26.69 26.23 26.65 6,753,822 +0.41(+1.57%)
Oct 24, 2014 26.25 26.31 25.99 26.23 4,230,571 -0.18(-0.67%)
Oct 23, 2014 26.33 26.71 26.29 26.41 8,005,934 +0.26(+1.01%)
Oct 22, 2014 26.07 26.80 25.95 26.15 12,659,166 +0.09(+0.36%)
Oct 21, 2014 26.05 26.30 25.88 26.06 5,923,556 +0.23(+0.91%)
Oct 20, 2014 25.47 25.84 25.45 25.82 5,569,996 +0.41(+1.60%)
Oct 17, 2014 26.11 26.18 25.32 25.42 7,564,525 -0.53(-2.06%)
Oct 16, 2014 25.50 26.16 25.22 25.95 11,195,826 +0.39(+1.53%)
Oct 15, 2014 25.61 26.03 25.27 25.56 10,299,565 -0.36(-1.40%)
Oct 14, 2014 25.91 26.20 25.74 25.92 9,353,552 +0.28(+1.11%)
Oct 13, 2014 25.78 26.16 25.64 25.64 10,255,624 -0.21(-0.80%)
Oct 10, 2014 26.03 26.43 25.84 25.84 10,136,523 -0.23(-0.90%)
Oct 09, 2014 26.41 26.85 25.91 26.08 43,734,052 -3.72(-12.48%)
Oct 08, 2014 29.35 29.89 29.30 29.80 11,936,941 +0.50(+1.70%)
Oct 07, 2014 29.13 29.51 29.10 29.30 13,779,327 +0.00(+0.00%)
Oct 06, 2014 29.75 29.83 29.29 29.30 7,908,843 -0.41(-1.39%)
Oct 03, 2014 29.82 30.00 29.65 29.71 8,122,555 +0.05(+0.17%)
Oct 02, 2014 29.37 29.74 29.25 29.66 5,353,446 +0.30(+1.01%)
Oct 01, 2014 29.45 29.64 29.24 29.36 5,072,110 -0.13(-0.43%)
Sep 30, 2014 29.70 29.70 29.38 29.49 3,259,232 -0.24(-0.81%)
Sep 29, 2014 29.80 29.97 29.53 29.73 6,319,799 -0.28(-0.94%)
Sep 26, 2014 30.01 30.31 29.88 30.02 3,444,943 +0.15(+0.50%)
Sep 25, 2014 30.34 30.34 29.77 29.87 4,223,548 -0.62(-2.02%)
Sep 24, 2014 30.31 30.54 29.98 30.48 5,534,187 +0.25(+0.82%)
Sep 23, 2014 30.35 30.60 30.04 30.23 4,615,515 -0.35(-1.13%)
Sep 22, 2014 30.95 30.98 30.53 30.58 2,882,283 -0.47(-1.53%)
Sep 19, 2014 31.23 31.38 30.99 31.05 5,398,614 +0.04(+0.14%)
Sep 18, 2014 31.01 31.17 30.93 31.01 3,300,312 +0.11(+0.37%)
Sep 17, 2014 31.27 31.30 30.87 30.90 4,360,763 -0.31(-1.00%)
Sep 16, 2014 31.13 31.39 31.09 31.21 3,840,294 +0.06(+0.20%)
Sep 15, 2014 31.30 31.35 31.12 31.15 2,939,311 -0.18(-0.59%)
Sep 12, 2014 31.44 31.51 31.19 31.33 3,191,213 -0.02(-0.07%)
Sep 11, 2014 31.05 31.59 31.02 31.35 3,852,835 +0.06(+0.18%)
Sep 10, 2014 31.34 31.55 31.13 31.30 3,485,690 -0.07(-0.23%)
Sep 09, 2014 31.34 31.71 31.27 31.37 4,749,957 -0.04(-0.14%)
Sep 08, 2014 31.11 31.68 31.09 31.41 7,488,013 -0.18(-0.56%)
Sep 05, 2014 31.13 31.65 30.93 31.59 14,894,127 -1.37(-4.16%)
Sep 04, 2014 32.64 33.14 32.64 32.96 5,603,588 +0.19(+0.58%)
Sep 03, 2014 32.80 33.08 32.72 32.77 4,263,661 -0.06(-0.19%)
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.