Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 29.55 29.69 29.06 29.34 1,224,326 +0.06(+0.20%)
Oct 30, 2014 29.20 29.56 29.07 29.29 1,017,445 -0.02(-0.07%)
Oct 29, 2014 29.40 29.67 29.06 29.31 983,105 -0.05(-0.17%)
Oct 28, 2014 29.13 29.43 29.02 29.36 1,332,705 +0.33(+1.13%)
Oct 27, 2014 28.67 29.29 28.70 29.03 1,108,423 +0.33(+1.17%)
Oct 24, 2014 28.61 28.82 28.22 28.70 1,168,197 +0.25(+0.90%)
Oct 23, 2014 28.40 28.82 28.26 28.44 2,113,213 +0.12(+0.41%)
Oct 22, 2014 28.21 29.06 27.42 28.33 7,488,629 +3.20(+12.75%)
Oct 21, 2014 24.19 25.22 24.19 25.12 2,661,727 +0.95(+3.92%)
Oct 20, 2014 24.53 24.72 24.11 24.17 2,172,446 -0.47(-1.92%)
Oct 17, 2014 24.39 24.92 24.19 24.65 1,515,688 +0.51(+2.11%)
Oct 16, 2014 24.61 24.69 23.24 24.14 5,089,806 -1.01(-4.02%)
Oct 15, 2014 24.97 25.23 24.60 25.15 1,358,806 -0.18(-0.72%)
Oct 14, 2014 25.47 25.73 25.30 25.33 1,428,264 -0.08(-0.32%)
Oct 13, 2014 25.59 25.85 25.25 25.41 2,023,656 -0.18(-0.71%)
Oct 10, 2014 25.69 25.85 25.11 25.59 1,733,315 -0.12(-0.48%)
Oct 09, 2014 25.83 26.11 25.57 25.72 2,501,365 -0.13(-0.51%)
Oct 08, 2014 24.92 25.87 24.90 25.85 1,533,764 +1.09(+4.41%)
Oct 07, 2014 24.87 25.03 24.75 24.76 950,164 -0.26(-1.05%)
Oct 06, 2014 25.38 25.38 24.87 25.02 642,754 -0.28(-1.12%)
Oct 03, 2014 24.82 25.40 24.76 25.30 1,245,042 +0.66(+2.69%)
Oct 02, 2014 24.76 24.80 24.20 24.64 1,517,502 -0.13(-0.53%)
Oct 01, 2014 24.98 25.14 24.72 24.77 760,791 -0.27(-1.08%)
Sep 30, 2014 25.19 25.33 25.03 25.04 1,010,627 -0.12(-0.49%)
Sep 29, 2014 24.97 25.19 24.85 25.17 957,735 -0.02(-0.09%)
Sep 26, 2014 24.68 25.32 24.58 25.19 1,072,427 +0.55(+2.22%)
Sep 25, 2014 24.90 25.04 24.64 24.64 977,913 -0.36(-1.43%)
Sep 24, 2014 24.80 25.02 24.65 25.00 1,011,885 +0.17(+0.70%)
Sep 23, 2014 25.17 25.24 24.82 24.82 674,633 -0.36(-1.45%)
Sep 22, 2014 25.12 25.27 25.05 25.19 1,070,175 -0.01(-0.03%)
Sep 19, 2014 25.47 25.55 25.09 25.19 1,708,354 -0.23(-0.89%)
Sep 18, 2014 25.15 25.51 25.11 25.42 873,090 +0.36(+1.45%)
Sep 17, 2014 25.29 25.37 24.95 25.06 969,091 -0.31(-1.21%)
Sep 16, 2014 25.41 25.50 25.28 25.36 771,967 -0.09(-0.37%)
Sep 15, 2014 25.86 25.86 25.44 25.46 871,820 -0.42(-1.60%)
Sep 12, 2014 25.85 25.88 25.70 25.87 1,052,830 +0.03(+0.11%)
Sep 11, 2014 25.49 25.89 25.48 25.84 882,131 +0.23(+0.88%)
Sep 10, 2014 25.20 25.65 25.19 25.62 1,073,791 +0.31(+1.24%)
Sep 09, 2014 25.56 25.63 25.27 25.30 1,737,687 -0.22(-0.86%)
Sep 08, 2014 25.52 25.78 25.32 25.52 1,417,193 -0.09(-0.34%)
Sep 05, 2014 25.33 25.67 25.24 25.61 1,266,251 +0.34(+1.33%)
Sep 04, 2014 25.78 25.84 25.22 25.27 3,145,864 -0.44(-1.70%)
Sep 03, 2014 26.18 26.18 25.54 25.71 3,878,426 -0.36(-1.37%)
Sep 02, 2014 26.42 26.48 26.00 26.07 1,082,837 -0.50(-1.86%)
Aug 29, 2014 26.48 26.56 26.56 26.56 1,429,630 -0.04(-0.14%)
Aug 28, 2014 26.66 26.82 26.57 26.60 1,717,124 -0.12(-0.43%)
Aug 27, 2014 26.84 26.85 26.48 26.71 1,047,141 -0.25(-0.93%)
Aug 26, 2014 26.67 27.23 26.67 26.97 1,022,228 +0.06(+0.21%)
Aug 25, 2014 27.03 27.14 26.60 26.91 1,313,149 -0.08(-0.29%)
Aug 22, 2014 27.25 27.30 26.94 26.99 847,874 -0.19(-0.71%)
Aug 21, 2014 27.30 27.46 27.10 27.18 755,452 -0.16(-0.58%)
Aug 20, 2014 27.15 27.48 27.15 27.34 526,810 +0.08(+0.29%)
Aug 19, 2014 27.02 27.40 27.02 27.26 546,207 +0.27(+1.01%)
Aug 18, 2014 26.70 27.19 26.56 26.99 1,008,677 +0.50(+1.87%)
Aug 15, 2014 26.60 26.81 26.42 26.49 1,232,932 -0.01(-0.03%)
Aug 14, 2014 26.29 26.64 26.29 26.50 1,030,361 +0.14(+0.55%)
Aug 13, 2014 26.33 26.48 26.08 26.36 980,967 -0.19(-0.73%)
Aug 12, 2014 26.43 26.69 26.36 26.55 439,182 +0.04(+0.14%)
Aug 11, 2014 26.56 26.63 26.39 26.51 449,993 +0.01(+0.03%)
Aug 08, 2014 26.00 26.60 26.00 26.51 1,078,855 +0.40(+1.51%)
Aug 07, 2014 26.43 26.50 25.93 26.11 955,405 -0.17(-0.66%)
Aug 06, 2014 26.61 26.70 26.18 26.28 1,673,579 -0.51(-1.90%)
Aug 05, 2014 27.55 27.55 26.63 26.79 1,858,004 -0.73(-2.64%)
Aug 04, 2014 27.62 27.84 27.49 27.52 1,113,153 -0.01(-0.03%)
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.