Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 30.58 30.58 29.68 30.17 6,788,960 +0.68(+2.30%)
Oct 30, 2014 27.90 29.55 27.90 29.49 4,285,432 +0.23(+0.79%)
Oct 29, 2014 29.08 29.35 29.02 29.26 5,305,431 +0.18(+0.64%)
Oct 28, 2014 28.91 29.22 28.61 29.07 7,509,685 +0.77(+2.71%)
Oct 27, 2014 28.12 28.36 28.36 28.30 6,011,972 -0.05(-0.18%)
Oct 24, 2014 28.09 28.39 27.91 28.36 3,964,180 +0.38(+1.35%)
Oct 23, 2014 27.72 28.09 27.62 27.98 3,976,465 +0.57(+2.07%)
Oct 22, 2014 27.50 27.55 27.24 27.41 8,562,542 -0.02(-0.08%)
Oct 21, 2014 26.90 27.46 26.83 27.43 5,138,904 +0.68(+2.56%)
Oct 20, 2014 26.87 26.92 26.56 26.75 4,401,427 -0.22(-0.82%)
Oct 17, 2014 27.01 27.32 26.85 26.97 5,756,378 +0.16(+0.60%)
Oct 16, 2014 26.02 26.88 25.86 26.81 5,021,084 +0.45(+1.72%)
Oct 15, 2014 26.04 26.50 25.56 26.36 7,380,318 +0.00(+0.00%)
Oct 14, 2014 25.93 26.65 25.87 26.36 3,739,653 +0.68(+2.66%)
Oct 13, 2014 26.10 26.30 25.65 25.67 3,588,292 -0.41(-1.58%)
Oct 10, 2014 26.43 26.64 26.07 26.08 4,253,783 -0.42(-1.60%)
Oct 09, 2014 26.55 27.21 26.40 26.51 7,384,020 -0.62(-2.30%)
Oct 08, 2014 26.18 27.17 26.04 27.13 6,026,551 +0.91(+3.49%)
Oct 07, 2014 26.77 26.84 26.21 26.22 5,719,175 -0.71(-2.64%)
Oct 06, 2014 26.81 27.03 26.78 26.93 5,640,700 +0.18(+0.69%)
Oct 03, 2014 26.42 26.81 26.42 26.74 6,131,946 +0.39(+1.49%)
Oct 02, 2014 25.94 26.53 25.91 26.35 6,328,869 +0.39(+1.51%)
Oct 01, 2014 26.19 26.25 25.87 25.96 5,171,150 -0.31(-1.17%)
Sep 30, 2014 26.37 26.52 26.20 26.27 5,328,447 -0.15(-0.56%)
Sep 29, 2014 26.26 26.47 26.14 26.41 4,371,991 -0.17(-0.65%)
Sep 26, 2014 26.60 26.74 26.52 26.59 4,326,076 -0.07(-0.28%)
Sep 25, 2014 26.93 27.04 26.60 26.66 4,065,806 -0.42(-1.55%)
Sep 24, 2014 27.15 27.21 26.85 27.08 3,708,602 +0.09(+0.32%)
Sep 23, 2014 27.36 27.36 26.97 26.99 3,857,872 -0.39(-1.42%)
Sep 22, 2014 27.45 27.53 27.12 27.38 3,456,536 -0.23(-0.82%)
Sep 19, 2014 27.79 27.95 27.54 27.61 5,075,170 -0.14(-0.50%)
Sep 18, 2014 27.61 27.78 27.49 27.75 2,613,367 +0.20(+0.72%)
Sep 17, 2014 27.42 27.73 27.30 27.55 4,506,229 +0.21(+0.76%)
Sep 16, 2014 27.45 27.48 27.09 27.34 5,193,079 -0.16(-0.57%)
Sep 15, 2014 27.75 27.81 27.44 27.50 2,480,474 -0.28(-1.00%)
Sep 12, 2014 28.02 28.08 27.64 27.77 3,529,461 -0.24(-0.87%)
Sep 11, 2014 27.77 28.05 27.76 28.02 2,624,443 +0.06(+0.20%)
Sep 10, 2014 28.09 28.16 27.71 27.96 2,973,843 -0.12(-0.44%)
Sep 09, 2014 28.24 28.40 28.08 28.09 3,440,958 -0.30(-1.06%)
Sep 08, 2014 28.28 28.54 28.24 28.39 2,157,350 -0.06(-0.23%)
Sep 05, 2014 28.72 28.74 28.35 28.45 4,871,890 -0.33(-1.14%)
Sep 04, 2014 28.86 29.11 28.68 28.78 3,547,200 +0.01(+0.05%)
Sep 03, 2014 29.15 29.20 28.72 28.77 2,532,071 -0.21(-0.72%)
Sep 02, 2014 29.14 29.14 28.83 28.97 2,448,845 -0.03(-0.11%)
Aug 29, 2014 29.12 29.01 29.01 29.01 1,794,873 +0.06(+0.19%)
Aug 28, 2014 29.05 29.05 28.65 28.95 1,749,944 +0.01(+0.03%)
Aug 27, 2014 29.12 29.12 28.84 28.94 1,320,294 -0.03(-0.10%)
Aug 26, 2014 29.25 29.26 28.96 28.97 1,472,134 -0.20(-0.68%)
Aug 25, 2014 29.15 29.24 29.03 29.17 2,320,148 +0.19(+0.65%)
Aug 22, 2014 29.27 29.27 28.83 28.98 2,447,996 -0.26(-0.89%)
Aug 21, 2014 29.71 29.71 29.23 29.24 2,446,331 -0.45(-1.53%)
Aug 20, 2014 29.40 29.76 29.37 29.69 2,307,988 +0.35(+1.18%)
Aug 19, 2014 29.33 29.45 29.25 29.35 1,974,945 +0.05(+0.16%)
Aug 18, 2014 28.97 29.31 28.73 29.30 2,317,734 +0.58(+2.03%)
Aug 15, 2014 29.06 29.06 28.54 28.72 2,391,443 -0.06(-0.21%)
Aug 14, 2014 28.70 28.79 28.63 28.78 1,450,868 +0.16(+0.55%)
Aug 13, 2014 28.08 28.64 28.08 28.62 1,597,725 +0.22(+0.79%)
Aug 12, 2014 28.42 28.69 28.26 28.40 1,718,745 -0.09(-0.30%)
Aug 11, 2014 28.56 28.71 28.38 28.48 2,340,577 +0.01(+0.05%)
Aug 08, 2014 28.07 28.53 28.02 28.47 3,242,790 +0.50(+1.79%)
Aug 07, 2014 28.25 28.37 27.84 27.97 2,901,343 -0.07(-0.26%)
Aug 06, 2014 28.00 28.71 27.93 28.04 3,198,386 -0.21(-0.73%)
Aug 05, 2014 28.71 28.88 28.11 28.25 4,816,475 -0.21(-0.74%)
Aug 04, 2014 28.28 28.55 28.06 28.46 2,737,884 +0.17(+0.62%)
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.