Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 28.40 28.54 28.32 28.53 5,666,708 +0.22(+0.78%)
Oct 30, 2014 28.09 28.37 28.07 28.31 5,925,497 +0.04(+0.13%)
Oct 29, 2014 28.32 28.42 28.18 28.27 4,911,288 -0.01(-0.04%)
Oct 28, 2014 28.33 28.35 28.16 28.28 5,933,703 -0.17(-0.60%)
Oct 27, 2014 28.63 28.72 28.34 28.45 7,676,203 -0.26(-0.92%)
Oct 24, 2014 28.62 28.72 28.57 28.72 11,031,532 +0.27(+0.95%)
Oct 23, 2014 28.28 28.59 28.19 28.45 9,145,263 +0.60(+2.14%)
Oct 22, 2014 27.97 28.24 27.83 27.85 14,488,066 +0.49(+1.79%)
Oct 21, 2014 27.02 27.43 26.99 27.36 15,979,798 +0.01(+0.05%)
Oct 20, 2014 27.24 27.39 27.15 27.35 6,506,508 -0.04(-0.14%)
Oct 17, 2014 27.34 27.50 27.29 27.39 7,440,309 +0.50(+1.84%)
Oct 16, 2014 26.32 27.07 26.28 26.89 12,211,044 -0.16(-0.58%)
Oct 15, 2014 27.05 27.11 26.53 27.05 12,351,293 -0.34(-1.26%)
Oct 14, 2014 27.51 27.66 27.33 27.39 7,198,324 -0.09(-0.34%)
Oct 13, 2014 27.81 27.90 27.47 27.49 6,618,831 -0.18(-0.66%)
Oct 10, 2014 27.91 27.99 27.66 27.67 12,906,571 -0.43(-1.54%)
Oct 09, 2014 28.46 28.59 28.08 28.10 12,518,228 -0.60(-2.10%)
Oct 08, 2014 28.27 28.70 28.25 28.70 17,225,138 +0.33(+1.15%)
Oct 07, 2014 28.55 28.58 28.35 28.38 8,174,896 -0.38(-1.33%)
Oct 06, 2014 28.86 28.99 28.70 28.76 9,750,123 +0.08(+0.26%)
Oct 03, 2014 28.45 28.79 28.45 28.69 11,329,359 +0.07(+0.24%)
Oct 02, 2014 28.79 28.80 28.41 28.62 13,116,923 -0.17(-0.59%)
Oct 01, 2014 28.86 28.90 28.75 28.79 11,788,115 -0.04(-0.15%)
Sep 30, 2014 28.88 28.95 28.83 28.83 13,038,155 -0.20(-0.69%)
Sep 29, 2014 28.90 29.10 28.87 29.03 11,227,446 -0.19(-0.64%)
Sep 26, 2014 29.35 29.37 29.19 29.22 7,683,548 -0.06(-0.19%)
Sep 25, 2014 29.45 29.46 29.23 29.27 8,129,496 -0.22(-0.74%)
Sep 24, 2014 29.24 29.50 29.22 29.49 15,632,566 +0.24(+0.84%)
Sep 23, 2014 29.27 29.43 29.23 29.25 12,245,901 -0.43(-1.44%)
Sep 22, 2014 29.79 29.86 29.55 29.68 12,508,689 -0.04(-0.13%)
Sep 19, 2014 29.85 29.91 29.71 29.71 12,637,807 +0.06(+0.19%)
Sep 18, 2014 29.70 29.76 29.57 29.66 8,089,029 +0.12(+0.40%)
Sep 17, 2014 29.64 29.71 29.49 29.54 8,009,000 -0.13(-0.42%)
Sep 16, 2014 29.35 29.69 29.33 29.66 4,244,720 +0.20(+0.68%)
Sep 15, 2014 29.34 29.56 29.31 29.46 5,378,478 -0.05(-0.17%)
Sep 12, 2014 29.56 29.56 29.41 29.51 4,723,826 +0.08(+0.28%)
Sep 11, 2014 29.29 29.43 29.13 29.43 6,797,637 -0.22(-0.74%)
Sep 10, 2014 29.41 29.73 29.34 29.65 5,745,379 +0.40(+1.35%)
Sep 09, 2014 29.18 29.37 29.07 29.26 6,148,421 -0.08(-0.28%)
Sep 08, 2014 29.03 29.35 29.02 29.34 12,690,609 -0.71(-2.38%)
Sep 05, 2014 29.85 30.05 29.77 30.05 6,112,366 -0.17(-0.56%)
Sep 04, 2014 30.36 30.36 30.15 30.22 4,537,521 -0.27(-0.88%)
Sep 03, 2014 30.57 30.57 30.42 30.49 3,484,684 +0.21(+0.68%)
Sep 02, 2014 30.31 30.33 30.17 30.28 4,755,073 -0.51(-1.65%)
Aug 29, 2014 30.87 30.79 30.79 30.79 3,816,095 +0.14(+0.47%)
Aug 28, 2014 30.69 30.72 30.55 30.65 4,311,567 +0.13(+0.41%)
Aug 27, 2014 30.49 30.61 30.45 30.52 4,412,420 +0.26(+0.85%)
Aug 26, 2014 30.18 30.35 30.17 30.27 4,771,363 +0.08(+0.27%)
Aug 25, 2014 30.15 30.26 30.01 30.18 4,067,418 +0.28(+0.94%)
Aug 22, 2014 29.78 29.96 29.73 29.90 4,310,985 -0.01(-0.04%)
Aug 21, 2014 30.01 30.04 29.88 29.91 6,434,827 -0.07(-0.23%)
Aug 20, 2014 29.78 30.00 29.66 29.98 8,429,991 +0.29(+0.97%)
Aug 19, 2014 29.51 29.74 29.46 29.69 5,909,685 -0.07(-0.23%)
Aug 18, 2014 29.66 29.78 29.62 29.76 3,065,508 +0.37(+1.26%)
Aug 15, 2014 29.63 29.64 29.23 29.39 3,812,040 -0.09(-0.32%)
Aug 14, 2014 29.24 29.50 29.23 29.49 5,951,742 +0.28(+0.94%)
Aug 13, 2014 29.21 29.30 29.13 29.21 4,789,593 -0.02(-0.06%)
Aug 12, 2014 29.11 29.26 29.07 29.23 5,396,598 +0.01(+0.04%)
Aug 11, 2014 29.10 29.22 29.02 29.22 5,706,446 +0.01(+0.02%)
Aug 08, 2014 28.97 29.27 28.85 29.21 7,605,440 +0.14(+0.50%)
Aug 07, 2014 29.53 29.55 28.98 29.07 9,736,433 -0.85(-2.85%)
Aug 06, 2014 29.88 30.01 29.77 29.92 6,503,747 -0.20(-0.67%)
Aug 05, 2014 30.22 30.31 30.02 30.12 7,557,382 +0.09(+0.31%)
Aug 04, 2014 30.10 30.12 29.80 30.03 6,452,639 +0.31(+1.04%)
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.