Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 28.52 29.05 28.44 28.53 3,577,877 +0.19(+0.66%)
Nov 26, 2014 28.52 28.34 28.34 28.34 3,664,501 -0.16(-0.56%)
Nov 25, 2014 29.06 29.26 28.38 28.50 7,321,003 -0.47(-1.62%)
Nov 24, 2014 27.70 29.07 27.65 28.96 12,814,357 +1.26(+4.55%)
Nov 21, 2014 28.03 28.03 27.03 27.70 22,963,924 -1.21(-4.19%)
Nov 20, 2014 28.35 29.04 28.35 28.91 8,855,360 +0.43(+1.52%)
Nov 19, 2014 28.40 28.56 28.19 28.48 4,479,986 +0.14(+0.48%)
Nov 18, 2014 28.19 28.45 28.13 28.35 3,349,141 +0.06(+0.20%)
Nov 17, 2014 28.45 28.67 28.26 28.29 4,287,254 -0.17(-0.61%)
Nov 14, 2014 28.17 28.48 28.16 28.46 3,995,688 +0.19(+0.69%)
Nov 13, 2014 28.26 28.38 28.00 28.27 5,250,217 +0.04(+0.13%)
Nov 12, 2014 27.99 28.30 27.86 28.23 4,460,742 +0.27(+0.95%)
Nov 11, 2014 27.79 28.04 27.75 27.96 3,145,192 +0.19(+0.67%)
Nov 10, 2014 27.89 28.06 27.67 27.78 4,511,178 -0.19(-0.70%)
Nov 07, 2014 27.73 28.14 27.34 27.97 7,347,266 +0.67(+2.45%)
Nov 06, 2014 26.90 27.35 26.78 27.30 7,487,604 +0.47(+1.74%)
Nov 05, 2014 27.19 27.19 26.72 26.83 8,672,296 -0.05(-0.19%)
Nov 04, 2014 27.07 27.22 26.85 26.88 5,753,632 -0.25(-0.93%)
Nov 03, 2014 27.39 27.39 27.01 27.14 5,141,994 -0.16(-0.58%)
Oct 31, 2014 27.70 27.80 27.19 27.29 4,544,699 +0.01(+0.05%)
Oct 30, 2014 26.95 27.44 26.85 27.28 4,672,454 +0.22(+0.83%)
Oct 29, 2014 26.85 27.14 26.67 27.06 7,927,714 +0.20(+0.75%)
Oct 28, 2014 26.92 26.93 26.65 26.85 4,750,069 -0.14(-0.51%)
Oct 27, 2014 26.49 27.03 26.57 26.99 6,667,419 +0.42(+1.57%)
Oct 24, 2014 26.59 26.65 26.33 26.57 4,176,449 -0.18(-0.67%)
Oct 23, 2014 26.67 27.06 26.63 26.75 7,903,512 +0.27(+1.01%)
Oct 22, 2014 26.41 27.14 26.29 26.49 12,497,214 +0.09(+0.35%)
Oct 21, 2014 26.39 26.64 26.21 26.39 5,847,775 +0.24(+0.91%)
Oct 20, 2014 25.80 26.17 25.78 26.16 5,498,737 +0.41(+1.59%)
Oct 17, 2014 26.44 26.52 25.65 25.75 7,467,751 -0.54(-2.06%)
Oct 16, 2014 25.83 26.50 25.54 26.29 11,052,595 +0.40(+1.53%)
Oct 15, 2014 25.94 26.36 25.59 25.89 10,167,800 -0.37(-1.40%)
Oct 14, 2014 26.24 26.54 26.08 26.26 9,233,890 +0.29(+1.11%)
Oct 13, 2014 26.11 26.50 25.97 25.97 10,124,421 -0.21(-0.80%)
Oct 10, 2014 26.36 26.77 26.18 26.18 10,006,844 -0.24(-0.90%)
Oct 09, 2014 26.75 27.19 26.25 26.41 43,174,552 -3.77(-12.48%)
Oct 08, 2014 29.73 30.28 29.68 30.18 11,784,229 +0.50(+1.70%)
Oct 07, 2014 29.51 29.89 29.47 29.68 13,603,044 +0.00(+0.00%)
Oct 06, 2014 30.14 30.22 29.67 29.68 7,807,663 -0.42(-1.39%)
Oct 03, 2014 30.20 30.39 30.03 30.10 8,018,641 +0.05(+0.17%)
Oct 02, 2014 29.75 30.12 29.63 30.05 5,284,958 +0.30(+1.01%)
Oct 01, 2014 29.83 30.02 29.62 29.74 5,007,221 -0.13(-0.43%)
Sep 30, 2014 30.08 30.08 29.76 29.87 3,217,536 -0.24(-0.81%)
Sep 29, 2014 30.19 30.35 29.91 30.12 6,238,948 -0.29(-0.94%)
Sep 26, 2014 30.40 30.70 30.27 30.40 3,400,870 +0.15(+0.50%)
Sep 25, 2014 30.73 30.73 30.16 30.25 4,169,515 -0.62(-2.02%)
Sep 24, 2014 30.70 30.93 30.37 30.88 5,463,387 +0.25(+0.82%)
Sep 23, 2014 30.74 30.99 30.43 30.63 4,556,467 -0.35(-1.13%)
Sep 22, 2014 31.35 31.39 30.93 30.98 2,845,409 -0.48(-1.53%)
Sep 19, 2014 31.64 31.79 31.39 31.46 5,329,548 +0.04(+0.14%)
Sep 18, 2014 31.41 31.57 31.33 31.41 3,258,090 +0.11(+0.37%)
Sep 17, 2014 31.67 31.71 31.27 31.30 4,304,974 -0.32(-1.00%)
Sep 16, 2014 31.53 31.79 31.49 31.62 3,791,164 +0.06(+0.20%)
Sep 15, 2014 31.71 31.76 31.52 31.55 2,901,708 -0.19(-0.59%)
Sep 12, 2014 31.84 31.92 31.60 31.74 3,150,387 -0.02(-0.07%)
Sep 11, 2014 31.46 32.00 31.42 31.76 3,803,544 +0.06(+0.18%)
Sep 10, 2014 31.75 31.96 31.53 31.70 3,441,097 -0.07(-0.23%)
Sep 09, 2014 31.75 32.12 31.67 31.77 4,689,189 -0.04(-0.14%)
Sep 08, 2014 31.51 32.09 31.49 31.82 7,392,216 -0.18(-0.56%)
Sep 05, 2014 31.53 32.06 31.33 31.99 14,703,581 -1.39(-4.16%)
Sep 04, 2014 33.06 33.57 33.06 33.38 5,531,899 +0.19(+0.58%)
Sep 03, 2014 33.23 33.51 33.14 33.19 4,209,115 -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.