Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 33.60 33.77 33.55 33.62 1,317,434 +0.50(+1.52%)
Nov 26, 2014 33.10 33.12 33.12 33.12 914,709 +0.19(+0.58%)
Nov 25, 2014 33.09 33.14 32.89 32.93 1,708,648 -0.12(-0.38%)
Nov 24, 2014 33.20 33.24 32.99 33.05 2,379,406 +0.10(+0.30%)
Nov 21, 2014 33.19 33.25 32.93 32.95 3,904,693 +0.17(+0.50%)
Nov 20, 2014 32.81 32.91 32.76 32.79 1,307,609 -0.08(-0.25%)
Nov 19, 2014 32.87 32.97 32.67 32.87 954,136 +0.19(+0.58%)
Nov 18, 2014 32.62 32.70 32.55 32.68 1,229,437 +0.20(+0.61%)
Nov 17, 2014 32.18 32.53 32.18 32.48 2,135,078 +0.09(+0.28%)
Nov 14, 2014 32.22 32.44 32.13 32.39 2,900,746 -0.06(-0.18%)
Nov 13, 2014 32.31 32.66 32.28 32.45 2,754,681 +0.30(+0.93%)
Nov 12, 2014 32.18 32.21 32.08 32.15 2,739,929 -0.17(-0.54%)
Nov 11, 2014 32.37 32.38 32.23 32.33 3,082,512 +0.18(+0.57%)
Nov 10, 2014 32.18 32.23 32.05 32.14 2,963,347 +0.26(+0.83%)
Nov 07, 2014 31.69 31.88 31.51 31.88 2,049,028 +0.02(+0.05%)
Nov 06, 2014 31.90 32.04 31.83 31.86 2,248,464 +0.00(+0.00%)
Nov 05, 2014 31.80 31.94 31.70 31.86 3,368,729 +0.28(+0.87%)
Nov 04, 2014 31.45 31.64 31.36 31.59 5,512,795 +0.24(+0.76%)
Nov 03, 2014 31.42 31.48 31.25 31.35 3,448,932 -0.39(-1.24%)
Oct 31, 2014 31.77 31.82 31.64 31.74 2,196,241 +0.47(+1.49%)
Oct 30, 2014 30.90 31.39 30.88 31.27 1,279,279 +0.02(+0.08%)
Oct 29, 2014 31.49 31.59 31.13 31.25 1,842,442 -0.08(-0.26%)
Oct 28, 2014 31.30 31.37 31.17 31.33 2,625,813 +0.47(+1.51%)
Oct 27, 2014 30.57 30.50 30.50 30.86 2,471,440 +0.37(+1.21%)
Oct 24, 2014 30.29 30.55 30.28 30.50 2,819,303 +0.01(+0.03%)
Oct 23, 2014 30.76 30.80 30.45 30.49 5,457,351 -0.79(-2.54%)
Oct 22, 2014 31.36 31.53 31.27 31.28 3,251,617 -0.45(-1.42%)
Oct 21, 2014 31.35 31.76 31.33 31.73 4,365,654 +0.44(+1.41%)
Oct 20, 2014 30.84 31.32 30.83 31.29 1,704,555 +0.26(+0.85%)
Oct 17, 2014 30.84 31.02 30.70 31.03 3,227,741 +0.59(+1.94%)
Oct 16, 2014 30.27 30.66 30.20 30.44 4,685,980 -0.69(-2.21%)
Oct 15, 2014 31.36 31.44 30.69 31.13 3,272,231 -0.12(-0.39%)
Oct 14, 2014 31.23 31.45 31.18 31.25 3,102,895 +0.02(+0.05%)
Oct 13, 2014 31.45 31.54 31.21 31.23 1,733,368 -0.12(-0.39%)
Oct 10, 2014 31.54 31.66 31.35 31.36 2,221,831 -0.43(-1.34%)
Oct 09, 2014 32.07 32.20 31.72 31.78 2,760,125 -0.43(-1.35%)
Oct 08, 2014 31.73 32.23 31.70 32.22 2,160,850 +0.78(+2.48%)
Oct 07, 2014 31.68 31.75 31.44 31.44 1,979,909 -0.51(-1.59%)
Oct 06, 2014 31.84 31.95 31.72 31.95 2,352,386 +0.29(+0.91%)
Oct 03, 2014 31.59 31.76 31.54 31.66 2,985,727 -0.20(-0.64%)
Oct 02, 2014 31.94 31.95 31.67 31.86 3,007,944 -0.21(-0.66%)
Oct 01, 2014 32.25 32.29 32.00 32.08 2,173,331 -0.44(-1.36%)
Sep 30, 2014 32.47 32.74 32.42 32.52 2,089,721 +0.16(+0.51%)
Sep 29, 2014 32.13 32.41 32.09 32.36 1,011,223 -0.16(-0.50%)
Sep 26, 2014 32.47 32.58 32.28 32.52 1,122,677 +0.28(+0.86%)
Sep 25, 2014 32.45 32.48 32.19 32.24 1,783,983 -0.58(-1.77%)
Sep 24, 2014 32.61 32.84 32.54 32.82 2,189,702 +0.07(+0.23%)
Sep 23, 2014 32.85 32.92 32.70 32.75 2,202,138 -0.48(-1.43%)
Sep 22, 2014 33.12 33.22 33.08 33.22 1,787,056 +0.14(+0.42%)
Sep 19, 2014 33.21 33.27 33.04 33.09 1,363,471 -0.08(-0.25%)
Sep 18, 2014 33.00 33.27 32.99 33.17 1,848,749 +0.15(+0.45%)
Sep 17, 2014 33.32 33.36 33.01 33.02 3,196,290 -0.92(-2.70%)
Sep 16, 2014 33.79 33.98 33.68 33.94 929,530 +0.04(+0.12%)
Sep 15, 2014 33.86 33.98 33.75 33.90 1,653,536 +0.03(+0.10%)
Sep 12, 2014 33.86 33.93 33.72 33.86 1,207,653 +0.02(+0.05%)
Sep 11, 2014 33.68 33.95 33.68 33.85 5,195,858 -0.07(-0.19%)
Sep 10, 2014 33.85 33.93 33.79 33.91 1,721,073 -0.01(-0.02%)
Sep 09, 2014 33.91 33.98 33.81 33.92 1,090,083 -0.25(-0.74%)
Sep 08, 2014 34.18 34.39 34.14 34.18 1,126,551 -0.41(-1.18%)
Sep 05, 2014 34.49 34.59 34.39 34.59 479,228 +0.04(+0.12%)
Sep 04, 2014 34.69 34.93 34.50 34.54 1,305,509 +0.07(+0.19%)
Sep 03, 2014 34.56 34.59 34.42 34.48 677,230 +0.23(+0.67%)
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.