Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 34.97 35.05 33.83 34.00 493,727 +0.13(+0.38%)
Oct 30, 2014 33.41 34.24 33.30 33.87 382,207 +0.23(+0.68%)
Oct 29, 2014 33.40 33.74 33.14 33.64 311,087 +0.19(+0.57%)
Oct 28, 2014 33.13 33.53 32.98 33.45 503,665 +0.45(+1.36%)
Oct 27, 2014 33.21 33.07 33.07 33.00 317,750 -0.07(-0.21%)
Oct 24, 2014 33.71 33.89 32.89 33.07 344,786 -0.44(-1.31%)
Oct 23, 2014 33.59 33.60 32.68 33.51 399,377 +0.71(+2.16%)
Oct 22, 2014 33.16 33.20 31.06 32.80 864,853 +0.55(+1.71%)
Oct 21, 2014 31.56 32.44 31.36 32.25 513,453 +1.04(+3.33%)
Oct 20, 2014 30.85 31.23 30.62 31.21 252,986 +0.27(+0.87%)
Oct 17, 2014 31.93 31.93 30.75 30.94 429,884 -0.42(-1.36%)
Oct 16, 2014 30.49 31.84 30.18 31.36 337,410 +0.58(+1.90%)
Oct 15, 2014 30.54 30.81 29.68 30.78 469,644 -0.22(-0.71%)
Oct 14, 2014 31.50 31.74 30.75 31.00 467,820 -0.25(-0.78%)
Oct 13, 2014 30.43 31.60 30.32 31.25 615,876 +0.82(+2.68%)
Oct 10, 2014 29.47 30.51 29.17 30.43 419,150 +0.81(+2.73%)
Oct 09, 2014 30.85 31.13 29.58 29.62 419,923 -1.25(-4.05%)
Oct 08, 2014 30.61 31.05 30.36 30.87 392,406 +0.16(+0.52%)
Oct 07, 2014 31.24 31.45 30.33 30.71 641,752 -0.05(-0.16%)
Oct 06, 2014 31.22 31.70 30.68 30.76 412,405 -0.25(-0.81%)
Oct 03, 2014 30.36 31.18 30.17 31.01 416,419 +0.92(+3.06%)
Oct 02, 2014 28.61 30.34 28.34 30.09 385,464 +1.57(+5.50%)
Oct 01, 2014 29.60 29.60 28.42 28.52 254,526 -0.99(-3.35%)
Sep 30, 2014 29.26 29.66 28.96 29.51 395,925 +0.33(+1.13%)
Sep 29, 2014 28.17 29.27 28.12 29.18 172,664 +0.60(+2.10%)
Sep 26, 2014 28.68 28.83 28.22 28.58 165,508 +0.09(+0.32%)
Sep 25, 2014 28.78 28.96 28.37 28.49 317,426 -0.42(-1.45%)
Sep 24, 2014 28.32 28.96 27.80 28.91 267,085 +0.65(+2.30%)
Sep 23, 2014 28.73 28.98 28.18 28.26 182,433 -0.61(-2.11%)
Sep 22, 2014 28.81 29.03 28.25 28.87 277,648 -0.12(-0.41%)
Sep 19, 2014 29.01 29.01 28.67 28.99 727,268 -0.01(-0.03%)
Sep 18, 2014 28.83 29.07 28.71 29.00 145,767 +0.27(+0.94%)
Sep 17, 2014 28.28 29.14 28.14 28.73 221,675 +0.39(+1.38%)
Sep 16, 2014 28.47 28.69 27.94 28.34 200,159 -0.38(-1.32%)
Sep 15, 2014 28.86 28.91 28.50 28.72 181,680 -0.10(-0.35%)
Sep 12, 2014 29.01 29.16 28.50 28.82 171,665 -0.13(-0.45%)
Sep 11, 2014 28.80 29.00 28.41 28.95 123,047 +0.08(+0.28%)
Sep 10, 2014 28.86 29.30 28.80 28.87 265,170 -0.03(-0.10%)
Sep 09, 2014 28.97 29.09 28.82 28.90 188,198 -0.09(-0.31%)
Sep 08, 2014 28.75 29.22 28.75 28.99 127,408 +0.22(+0.76%)
Sep 05, 2014 28.74 28.94 28.32 28.77 87,607 +0.07(+0.24%)
Sep 04, 2014 28.86 28.97 28.64 28.70 115,085 -0.06(-0.21%)
Sep 03, 2014 29.14 29.90 28.64 28.76 190,426 -0.30(-1.03%)
Sep 02, 2014 28.29 29.05 28.27 29.06 150,864 +0.95(+3.38%)
Aug 29, 2014 28.13 28.11 28.11 28.11 112,400 +0.06(+0.21%)
Aug 28, 2014 28.27 28.38 27.92 28.05 217,746 -0.38(-1.34%)
Aug 27, 2014 28.39 28.72 28.13 28.43 204,525 +0.17(+0.58%)
Aug 26, 2014 27.51 28.48 27.43 28.26 351,377 +0.89(+3.27%)
Aug 25, 2014 27.51 27.68 27.24 27.37 138,253 +0.11(+0.39%)
Aug 22, 2014 27.22 27.22 27.08 27.26 87,054 -0.03(-0.09%)
Aug 21, 2014 27.58 27.58 27.10 27.29 149,073 -0.29(-1.05%)
Aug 20, 2014 27.70 27.89 27.36 27.58 92,879 -0.40(-1.43%)
Aug 19, 2014 28.00 28.02 27.78 27.98 74,125 -0.02(-0.07%)
Aug 18, 2014 27.87 28.09 27.51 28.00 157,537 +0.45(+1.63%)
Aug 15, 2014 28.18 28.18 27.26 27.55 187,826 -0.32(-1.15%)
Aug 14, 2014 27.92 28.22 27.65 27.87 114,459 -0.01(-0.04%)
Aug 13, 2014 27.68 28.02 27.54 27.88 199,949 +0.33(+1.20%)
Aug 12, 2014 27.48 27.69 27.25 27.55 111,263 -0.09(-0.33%)
Aug 11, 2014 27.49 28.01 27.27 27.64 139,587 +0.26(+0.95%)
Aug 08, 2014 27.33 27.55 27.13 27.38 161,029 +0.01(+0.04%)
Aug 07, 2014 27.67 27.69 27.07 27.37 188,899 -0.05(-0.18%)
Aug 06, 2014 27.31 27.85 27.12 27.42 245,610 -0.18(-0.65%)
Aug 05, 2014 27.68 28.08 27.18 27.60 206,811 -0.27(-0.97%)
Aug 04, 2014 27.96 27.96 27.23 27.87 271,892 +0.14(+0.50%)
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.