Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 30.45 31.02 29.99 30.73 9,177,586 +0.51(+1.70%)
Nov 26, 2014 29.95 30.21 30.21 30.21 6,427,008 +0.27(+0.88%)
Nov 25, 2014 30.41 30.73 29.92 29.95 9,744,046 -0.38(-1.26%)
Nov 24, 2014 29.85 30.42 29.64 30.33 9,482,477 +0.68(+2.29%)
Nov 21, 2014 30.15 30.27 29.61 29.65 11,313,413 +0.01(+0.03%)
Nov 20, 2014 30.05 30.17 28.86 29.64 33,403,602 +1.93(+6.98%)
Nov 19, 2014 27.44 28.34 27.21 27.71 17,533,780 +0.50(+1.83%)
Nov 18, 2014 27.46 27.63 26.80 27.21 8,232,313 -0.30(-1.11%)
Nov 17, 2014 27.80 28.04 27.41 27.51 6,261,008 -0.16(-0.56%)
Nov 14, 2014 27.71 27.87 27.41 27.67 3,928,806 +0.00(+0.00%)
Nov 13, 2014 27.65 27.76 27.33 27.67 5,278,332 +0.23(+0.82%)
Nov 12, 2014 27.16 27.68 26.96 27.44 4,482,638 +0.29(+1.06%)
Nov 11, 2014 27.19 27.44 26.98 27.16 4,752,236 +0.09(+0.35%)
Nov 10, 2014 27.34 27.80 26.95 27.06 4,951,442 -0.37(-1.34%)
Nov 07, 2014 27.41 27.79 27.03 27.43 5,592,625 -0.02(-0.09%)
Nov 06, 2014 27.04 27.56 26.81 27.45 6,037,271 +0.44(+1.65%)
Nov 05, 2014 27.00 27.18 26.52 27.01 5,344,292 +0.22(+0.81%)
Nov 04, 2014 26.80 27.01 26.50 26.79 3,688,015 -0.04(-0.15%)
Nov 03, 2014 26.62 27.00 26.24 26.83 5,398,857 +0.21(+0.79%)
Oct 31, 2014 26.74 27.04 26.46 26.62 8,735,248 +0.41(+1.55%)
Oct 30, 2014 25.03 26.31 24.90 26.21 6,341,260 +0.99(+3.93%)
Oct 29, 2014 25.50 25.57 25.04 25.22 3,816,152 -0.24(-0.95%)
Oct 28, 2014 25.75 25.77 25.25 25.46 5,679,627 -0.26(-1.00%)
Oct 27, 2014 25.70 25.81 25.81 25.72 3,704,139 -0.09(-0.36%)
Oct 24, 2014 26.02 26.11 25.47 25.81 4,867,958 -0.01(-0.03%)
Oct 23, 2014 25.84 26.11 25.67 25.82 7,500,097 +0.22(+0.85%)
Oct 22, 2014 25.57 26.12 25.50 25.60 7,361,976 +0.19(+0.74%)
Oct 21, 2014 25.28 25.61 25.15 25.42 4,153,809 +0.32(+1.27%)
Oct 20, 2014 24.46 25.22 24.46 25.10 4,603,683 +0.66(+2.71%)
Oct 17, 2014 24.65 25.09 24.19 24.43 5,796,765 +0.05(+0.19%)
Oct 16, 2014 23.77 24.78 23.66 24.39 5,410,411 +0.30(+1.26%)
Oct 15, 2014 23.00 24.21 22.45 24.08 9,333,489 +0.66(+2.83%)
Oct 14, 2014 23.28 24.00 23.15 23.42 5,987,324 +0.25(+1.08%)
Oct 13, 2014 23.76 23.83 23.11 23.17 6,837,357 -0.60(-2.53%)
Oct 10, 2014 23.99 24.40 23.66 23.77 5,625,024 -0.29(-1.20%)
Oct 09, 2014 25.07 25.29 23.97 24.06 9,532,489 -0.51(-2.06%)
Oct 08, 2014 23.69 24.58 23.52 24.57 12,013,690 +1.00(+4.23%)
Oct 07, 2014 25.01 25.04 23.48 23.57 16,667,649 -1.54(-6.12%)
Oct 06, 2014 26.02 26.07 25.09 25.11 6,366,127 -0.91(-3.51%)
Oct 03, 2014 25.94 26.31 25.82 26.02 5,072,661 +0.51(+1.99%)
Oct 02, 2014 25.36 25.58 24.70 25.51 4,829,955 +0.08(+0.31%)
Oct 01, 2014 25.99 26.16 25.31 25.43 6,640,088 -0.76(-2.89%)
Sep 30, 2014 26.15 26.29 25.88 26.19 5,111,980 -0.05(-0.18%)
Sep 29, 2014 25.51 26.33 25.34 26.24 6,376,423 +0.55(+2.16%)
Sep 26, 2014 26.09 26.20 25.67 25.68 5,149,021 -0.25(-0.96%)
Sep 25, 2014 26.37 26.54 25.74 25.93 5,313,941 -0.57(-2.15%)
Sep 24, 2014 26.23 26.59 26.06 26.50 7,386,756 +0.49(+1.89%)
Sep 23, 2014 26.12 26.61 26.00 26.01 5,636,688 -0.24(-0.92%)
Sep 22, 2014 26.84 26.95 26.09 26.25 7,549,450 -0.73(-2.72%)
Sep 19, 2014 27.47 27.70 26.71 26.98 11,280,486 -0.27(-1.00%)
Sep 18, 2014 27.09 27.33 26.95 27.26 5,104,276 +0.34(+1.27%)
Sep 17, 2014 27.08 27.08 26.63 26.91 6,525,246 -0.22(-0.80%)
Sep 16, 2014 26.51 27.19 26.36 27.13 9,139,153 +0.62(+2.32%)
Sep 15, 2014 26.30 26.99 26.27 26.52 8,854,812 +0.30(+1.16%)
Sep 12, 2014 25.40 26.32 25.40 26.21 12,810,238 +0.87(+3.45%)
Sep 11, 2014 25.08 25.34 24.96 25.34 5,381,735 +0.15(+0.59%)
Sep 10, 2014 24.84 25.36 24.80 25.19 5,388,862 +0.40(+1.60%)
Sep 09, 2014 24.76 25.11 24.66 24.79 5,447,065 -0.12(-0.47%)
Sep 08, 2014 25.06 25.37 24.79 24.91 6,840,342 -0.19(-0.77%)
Sep 05, 2014 24.85 25.14 24.52 25.10 4,739,138 +0.18(+0.72%)
Sep 04, 2014 24.20 25.19 24.20 24.93 9,318,536 +0.72(+2.98%)
Sep 03, 2014 24.34 24.42 24.09 24.20 3,868,693 -0.09(-0.38%)
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.