Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 27.71 27.98 27.71 27.87 5,559,546 +0.30(+1.09%)
Nov 26, 2014 27.43 27.57 27.57 27.57 7,592,209 +0.14(+0.53%)
Nov 25, 2014 27.31 27.48 27.15 27.43 12,863,927 +0.12(+0.43%)
Nov 24, 2014 27.46 27.59 27.30 27.31 10,077,323 +0.01(+0.02%)
Nov 21, 2014 27.22 27.32 27.17 27.31 18,063,494 +0.23(+0.84%)
Nov 20, 2014 27.12 27.19 27.01 27.08 16,058,860 -0.17(-0.63%)
Nov 19, 2014 27.30 27.33 27.18 27.25 10,782,185 -0.07(-0.26%)
Nov 18, 2014 27.28 27.41 27.24 27.32 10,992,503 +0.12(+0.45%)
Nov 17, 2014 27.03 27.25 27.01 27.20 10,867,872 +0.15(+0.55%)
Nov 14, 2014 27.42 27.42 26.95 27.05 12,205,746 -0.37(-1.36%)
Nov 13, 2014 27.49 27.70 27.30 27.42 9,472,374 +0.07(+0.24%)
Nov 12, 2014 27.28 27.42 27.00 27.36 13,593,589 +0.03(+0.10%)
Nov 11, 2014 27.63 27.71 27.27 27.33 9,759,140 -0.33(-1.18%)
Nov 10, 2014 27.68 27.78 27.51 27.66 14,600,787 +0.00(+0.00%)
Nov 07, 2014 27.48 27.66 27.32 27.66 10,596,895 +0.17(+0.63%)
Nov 06, 2014 27.64 27.67 27.41 27.48 8,897,854 -0.11(-0.38%)
Nov 05, 2014 27.60 27.71 27.24 27.59 12,098,078 +0.18(+0.67%)
Nov 04, 2014 27.18 27.52 27.18 27.41 9,938,646 +0.28(+1.02%)
Nov 03, 2014 26.78 27.21 26.78 27.13 9,602,483 +0.32(+1.20%)
Oct 31, 2014 26.58 26.82 26.49 26.81 14,095,758 +0.47(+1.77%)
Oct 30, 2014 26.35 26.50 26.11 26.34 13,832,294 -0.04(-0.15%)
Oct 29, 2014 26.43 26.56 26.24 26.38 13,065,718 +0.02(+0.08%)
Oct 28, 2014 26.55 26.55 26.13 26.36 11,664,983 -0.06(-0.23%)
Oct 27, 2014 26.37 26.59 26.34 26.42 7,844,639 +0.08(+0.32%)
Oct 24, 2014 26.19 26.34 26.11 26.34 6,617,818 +0.20(+0.76%)
Oct 23, 2014 26.39 26.45 26.10 26.14 8,824,164 +0.04(+0.15%)
Oct 22, 2014 26.07 26.41 26.07 26.10 11,622,599 +0.02(+0.09%)
Oct 21, 2014 25.81 26.08 25.63 26.08 10,128,141 +0.33(+1.29%)
Oct 20, 2014 25.35 25.79 25.33 25.74 9,521,541 +0.42(+1.66%)
Oct 17, 2014 25.19 25.40 24.99 25.32 16,781,526 +0.27(+1.08%)
Oct 16, 2014 24.88 25.21 24.76 25.05 19,330,878 -0.20(-0.79%)
Oct 15, 2014 25.31 25.52 24.73 25.25 25,621,244 -0.36(-1.41%)
Oct 14, 2014 25.57 25.77 25.40 25.61 12,865,092 +0.07(+0.28%)
Oct 13, 2014 25.82 26.03 25.54 25.54 15,608,660 -0.37(-1.43%)
Oct 10, 2014 25.90 26.29 25.88 25.91 16,855,714 +0.19(+0.75%)
Oct 09, 2014 25.89 26.12 25.62 25.71 14,223,045 -0.24(-0.92%)
Oct 08, 2014 25.55 25.96 25.46 25.95 11,813,509 +0.42(+1.63%)
Oct 07, 2014 25.75 25.81 25.52 25.54 11,097,341 -0.26(-0.99%)
Oct 06, 2014 25.73 25.84 25.54 25.79 12,156,611 +0.18(+0.69%)
Oct 03, 2014 25.33 25.64 25.27 25.61 12,973,860 +0.40(+1.58%)
Oct 02, 2014 25.38 25.41 25.06 25.22 14,539,378 -0.17(-0.66%)
Oct 01, 2014 25.50 25.58 25.33 25.38 13,554,836 -0.09(-0.37%)
Sep 30, 2014 25.58 25.62 25.44 25.48 11,442,661 -0.06(-0.22%)
Sep 29, 2014 25.30 25.56 25.22 25.53 13,485,360 +0.13(+0.50%)
Sep 26, 2014 25.19 25.49 25.15 25.40 14,192,127 +0.39(+1.55%)
Sep 25, 2014 25.25 25.29 24.99 25.02 10,238,845 -0.33(-1.29%)
Sep 24, 2014 24.84 25.36 24.84 25.34 13,706,498 +0.49(+1.96%)
Sep 23, 2014 25.10 25.20 24.86 24.86 11,438,776 -0.29(-1.17%)
Sep 22, 2014 24.97 25.20 24.94 25.15 13,471,120 +0.20(+0.80%)
Sep 19, 2014 24.93 25.01 24.86 24.95 14,532,042 +0.14(+0.56%)
Sep 18, 2014 24.84 24.84 24.65 24.81 8,885,235 +0.07(+0.29%)
Sep 17, 2014 24.62 24.84 24.49 24.74 12,150,451 +0.14(+0.56%)
Sep 16, 2014 24.44 24.68 24.42 24.60 11,979,588 +0.05(+0.20%)
Sep 15, 2014 24.18 24.68 24.10 24.55 20,605,726 +0.62(+2.57%)
Sep 12, 2014 23.95 24.01 23.83 23.93 13,213,651 -0.02(-0.07%)
Sep 11, 2014 24.03 24.11 23.80 23.95 11,423,126 -0.08(-0.35%)
Sep 10, 2014 23.95 24.14 23.83 24.03 15,129,174 +0.12(+0.48%)
Sep 09, 2014 23.90 23.92 23.81 23.92 15,641,420 +0.09(+0.37%)
Sep 08, 2014 23.77 23.89 23.76 23.83 11,779,334 +0.05(+0.23%)
Sep 05, 2014 23.63 23.79 23.61 23.78 9,041,149 +0.14(+0.58%)
Sep 04, 2014 23.68 23.83 23.59 23.64 8,365,405 -0.04(-0.18%)
Sep 03, 2014 23.78 23.82 23.62 23.68 6,381,795 +0.02(+0.07%)
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.