Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 27.58 27.95 27.00 27.13 2,099,285 -0.03(-0.11%)
Oct 30, 2014 27.00 27.31 26.78 27.16 1,133,379 -0.19(-0.69%)
Oct 29, 2014 26.79 27.46 26.49 27.35 1,987,854 +0.53(+1.98%)
Oct 28, 2014 26.34 27.00 26.07 26.82 1,505,979 +0.48(+1.82%)
Oct 27, 2014 26.00 26.35 26.32 26.34 626,106 +0.02(+0.08%)
Oct 24, 2014 26.34 26.37 25.95 26.32 485,404 +0.02(+0.08%)
Oct 23, 2014 26.57 26.63 26.25 26.30 1,129,830 +0.00(+0.00%)
Oct 22, 2014 26.49 26.62 26.14 26.30 1,860,699 -0.10(-0.38%)
Oct 21, 2014 25.69 26.43 25.54 26.40 1,228,888 +0.54(+2.09%)
Oct 20, 2014 25.08 25.92 24.94 25.86 1,128,045 +0.71(+2.82%)
Oct 17, 2014 25.96 26.16 25.10 25.15 1,185,587 -0.37(-1.45%)
Oct 16, 2014 24.98 25.81 24.60 25.52 1,385,203 +0.22(+0.87%)
Oct 15, 2014 25.03 25.49 24.07 25.30 2,595,483 -0.14(-0.55%)
Oct 14, 2014 24.64 26.04 24.52 25.44 2,565,557 +0.80(+3.25%)
Oct 13, 2014 25.30 25.50 24.60 24.64 2,138,333 -0.67(-2.65%)
Oct 10, 2014 26.18 26.46 25.27 25.31 2,041,945 -0.96(-3.65%)
Oct 09, 2014 27.19 27.34 26.21 26.27 2,331,715 -1.17(-4.26%)
Oct 08, 2014 26.94 27.49 26.54 27.44 1,337,496 +0.75(+2.81%)
Oct 07, 2014 27.25 27.25 26.68 26.69 1,192,823 -0.78(-2.84%)
Oct 06, 2014 27.51 27.80 27.30 27.47 2,140,286 +0.29(+1.07%)
Oct 03, 2014 26.88 27.50 26.88 27.18 2,214,091 +0.50(+1.87%)
Oct 02, 2014 25.93 26.76 25.86 26.68 1,995,985 +0.73(+2.81%)
Oct 01, 2014 26.17 26.42 25.66 25.95 2,470,874 -0.28(-1.07%)
Sep 30, 2014 26.95 27.02 26.13 26.23 2,457,272 -0.70(-2.60%)
Sep 29, 2014 27.12 27.15 26.50 26.93 3,284,959 -0.60(-2.18%)
Sep 26, 2014 27.87 28.13 27.43 27.53 2,678,849 -0.32(-1.15%)
Sep 25, 2014 28.80 29.20 27.84 27.85 2,296,854 -1.22(-4.20%)
Sep 24, 2014 28.81 29.12 28.78 29.07 1,549,224 +0.28(+0.97%)
Sep 23, 2014 28.53 29.19 28.41 28.79 2,379,304 +0.14(+0.49%)
Sep 22, 2014 29.90 29.90 28.61 28.65 2,036,266 -1.26(-4.21%)
Sep 19, 2014 30.40 30.56 29.70 29.91 2,046,407 -0.40(-1.32%)
Sep 18, 2014 30.26 30.76 30.26 30.31 1,123,081 +0.09(+0.30%)
Sep 17, 2014 30.80 30.95 30.18 30.22 930,406 -0.26(-0.85%)
Sep 16, 2014 30.00 30.67 29.68 30.48 2,287,959 +0.27(+0.89%)
Sep 15, 2014 30.41 30.59 30.02 30.21 1,269,295 -0.39(-1.27%)
Sep 12, 2014 30.78 30.86 30.32 30.60 1,636,613 -0.25(-0.81%)
Sep 11, 2014 30.80 31.28 30.60 30.85 1,294,622 -0.31(-0.99%)
Sep 10, 2014 30.87 31.33 30.60 31.16 1,712,662 +0.22(+0.71%)
Sep 09, 2014 31.01 31.41 30.65 30.94 1,573,440 -0.21(-0.67%)
Sep 08, 2014 31.97 32.30 31.04 31.15 2,589,992 -1.06(-3.29%)
Sep 05, 2014 32.33 32.36 31.65 32.21 1,887,459 -0.11(-0.34%)
Sep 04, 2014 32.22 32.69 31.95 32.32 1,930,136 +0.25(+0.78%)
Sep 03, 2014 32.87 32.88 31.89 32.07 2,210,702 -0.79(-2.40%)
Sep 02, 2014 32.44 32.87 32.21 32.86 1,982,075 +0.52(+1.61%)
Aug 29, 2014 32.51 32.34 32.34 32.34 2,151,100 -0.06(-0.19%)
Aug 28, 2014 32.09 32.88 31.91 32.40 1,750,938 -0.11(-0.34%)
Aug 27, 2014 32.82 32.99 32.23 32.51 2,244,705 -0.24(-0.73%)
Aug 26, 2014 32.86 33.12 32.68 32.75 2,399,536 -0.14(-0.43%)
Aug 25, 2014 32.62 33.45 32.48 32.89 2,153,158 +0.33(+1.01%)
Aug 22, 2014 32.00 32.70 31.82 32.56 1,600,625 +0.60(+1.88%)
Aug 21, 2014 33.15 33.29 31.88 31.96 2,188,106 -1.23(-3.71%)
Aug 20, 2014 32.90 33.83 32.58 33.19 3,574,201 +0.03(+0.09%)
Aug 19, 2014 32.72 33.31 32.72 33.16 3,139,077 +0.50(+1.53%)
Aug 18, 2014 31.78 32.67 31.62 32.66 3,724,807 +1.01(+3.19%)
Aug 15, 2014 31.78 31.79 31.28 31.65 3,972,350 +0.09(+0.29%)
Aug 14, 2014 31.10 31.59 30.50 31.56 5,312,445 +0.31(+0.99%)
Aug 13, 2014 29.99 31.69 29.76 31.25 17,452,258 +2.25(+7.76%)
Aug 12, 2014 38.87 42.87 28.30 29.00 52,843,126 -9.87(-25.39%)
Aug 11, 2014 38.55 39.24 38.28 38.87 1,645,200 +0.52(+1.36%)
Aug 08, 2014 37.12 38.37 36.95 38.35 1,330,763 +1.07(+2.87%)
Aug 07, 2014 37.55 37.84 37.02 37.28 796,187 -0.03(-0.08%)
Aug 06, 2014 37.57 37.95 37.19 37.31 1,431,606 -0.50(-1.32%)
Aug 05, 2014 37.35 37.98 37.25 37.81 1,180,238 +0.37(+0.99%)
Aug 04, 2014 37.50 37.71 36.45 37.44 2,149,656 -0.17(-0.45%)
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.