Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 32.13 34.01 31.97 33.04 6,153,229 -0.38(-1.14%)
Nov 26, 2014 33.97 33.42 33.42 33.42 3,879,600 -0.78(-2.28%)
Nov 25, 2014 34.60 34.85 33.89 34.20 5,981,166 -0.42(-1.21%)
Nov 24, 2014 34.23 34.71 34.02 34.62 5,535,794 +0.18(+0.52%)
Nov 21, 2014 35.23 35.24 34.24 34.44 6,510,489 -0.27(-0.78%)
Nov 20, 2014 33.99 35.04 33.99 34.71 6,128,394 +0.67(+1.97%)
Nov 19, 2014 33.67 34.50 33.45 34.04 5,757,187 +0.77(+2.31%)
Nov 18, 2014 33.43 34.04 33.10 33.27 4,174,947 -0.26(-0.78%)
Nov 17, 2014 33.58 34.11 33.42 33.53 5,250,185 -0.09(-0.27%)
Nov 14, 2014 32.92 33.85 32.76 33.62 5,194,669 +0.92(+2.81%)
Nov 13, 2014 32.97 33.25 32.24 32.70 6,187,991 -0.77(-2.30%)
Nov 12, 2014 33.28 33.81 33.06 33.47 4,091,631 -0.12(-0.36%)
Nov 11, 2014 32.86 33.73 32.86 33.59 3,400,696 +0.39(+1.17%)
Nov 10, 2014 33.80 34.20 32.98 33.20 6,427,437 -0.42(-1.25%)
Nov 07, 2014 32.82 33.80 32.80 33.62 8,620,457 +0.92(+2.81%)
Nov 06, 2014 31.51 32.71 31.36 32.70 5,200,909 +0.97(+3.06%)
Nov 05, 2014 31.17 31.95 30.98 31.73 5,916,874 +1.00(+3.25%)
Nov 04, 2014 30.41 30.91 29.87 30.73 5,129,765 -0.08(-0.26%)
Nov 03, 2014 31.44 31.75 30.67 30.81 4,491,366 -0.29(-0.93%)
Oct 31, 2014 30.66 31.12 30.12 31.10 6,339,995 +0.71(+2.34%)
Oct 30, 2014 31.41 31.45 30.20 30.39 8,546,664 -1.21(-3.83%)
Oct 29, 2014 31.91 32.38 31.26 31.60 7,421,070 -0.03(-0.09%)
Oct 28, 2014 30.73 31.77 30.38 31.63 4,728,018 +1.08(+3.54%)
Oct 27, 2014 30.48 31.23 31.23 30.55 5,075,866 -0.68(-2.18%)
Oct 24, 2014 32.02 32.79 30.05 31.23 8,483,156 -0.21(-0.67%)
Oct 23, 2014 30.67 31.73 30.62 31.44 6,190,307 +0.95(+3.12%)
Oct 22, 2014 31.64 31.80 30.44 30.49 6,633,156 -0.99(-3.14%)
Oct 21, 2014 31.38 31.60 30.71 31.48 5,896,244 +0.66(+2.14%)
Oct 20, 2014 30.83 31.15 30.78 30.82 5,874,101 -0.13(-0.42%)
Oct 17, 2014 31.71 31.97 30.38 30.95 8,662,480 -0.23(-0.74%)
Oct 16, 2014 29.67 31.37 29.61 31.18 10,318,366 +0.88(+2.90%)
Oct 15, 2014 27.95 30.46 27.75 30.30 11,243,652 +1.82(+6.39%)
Oct 14, 2014 28.75 29.37 28.15 28.48 9,415,170 -0.05(-0.18%)
Oct 13, 2014 29.25 29.77 28.49 28.53 7,004,656 -0.81(-2.76%)
Oct 10, 2014 29.82 30.16 29.12 29.34 8,608,529 -0.50(-1.68%)
Oct 09, 2014 31.01 31.07 29.70 29.84 9,324,883 -1.48(-4.73%)
Oct 08, 2014 30.96 31.34 30.27 31.32 7,275,749 +0.19(+0.61%)
Oct 07, 2014 31.12 31.68 30.89 31.13 5,753,968 -0.11(-0.35%)
Oct 06, 2014 31.16 31.44 30.93 31.24 4,397,089 -0.04(-0.13%)
Oct 03, 2014 31.52 31.53 30.99 31.28 5,122,592 -0.24(-0.76%)
Oct 02, 2014 31.54 31.84 31.16 31.52 8,422,326 -0.29(-0.91%)
Oct 01, 2014 32.64 32.98 31.78 31.81 6,957,856 -0.88(-2.69%)
Sep 30, 2014 32.90 33.33 32.42 32.69 6,874,914 -0.32(-0.97%)
Sep 29, 2014 31.97 33.02 31.83 33.01 8,497,745 +0.86(+2.67%)
Sep 26, 2014 31.37 32.21 31.36 32.15 6,595,098 +0.72(+2.29%)
Sep 25, 2014 31.95 32.05 31.29 31.43 8,049,617 -0.67(-2.09%)
Sep 24, 2014 30.97 32.24 30.75 32.10 13,538,627 +0.51(+1.61%)
Sep 23, 2014 32.49 32.58 31.58 31.59 8,045,598 -0.92(-2.83%)
Sep 22, 2014 32.96 33.00 32.20 32.51 4,470,938 -0.46(-1.40%)
Sep 19, 2014 33.31 33.45 32.91 32.97 4,207,721 -0.23(-0.69%)
Sep 18, 2014 33.83 33.83 33.00 33.20 5,850,972 -0.56(-1.66%)
Sep 17, 2014 33.90 34.14 33.67 33.76 3,171,507 +0.01(+0.03%)
Sep 16, 2014 33.16 33.99 33.15 33.75 3,231,719 +0.53(+1.60%)
Sep 15, 2014 32.96 33.45 32.81 33.22 3,507,807 +0.21(+0.64%)
Sep 12, 2014 33.28 33.41 32.80 33.01 4,262,243 -0.44(-1.32%)
Sep 11, 2014 33.46 33.52 33.08 33.45 4,838,894 -0.39(-1.15%)
Sep 10, 2014 33.55 33.92 33.18 33.84 2,900,780 +0.09(+0.27%)
Sep 09, 2014 33.61 34.08 33.50 33.75 3,312,158 +0.30(+0.90%)
Sep 08, 2014 33.87 33.92 33.17 33.45 3,852,198 -0.60(-1.76%)
Sep 05, 2014 33.49 34.22 33.44 34.05 4,818,472 +0.24(+0.71%)
Sep 04, 2014 33.84 34.10 33.63 33.81 7,499,998 +0.05(+0.15%)
Sep 03, 2014 33.49 33.89 33.21 33.76 4,376,135 +0.41(+1.23%)
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.