Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 35.77 36.09 35.41 35.52 140,656 -0.26(-0.73%)
Nov 26, 2014 35.58 35.78 35.78 35.78 372,800 +0.29(+0.82%)
Nov 25, 2014 35.68 35.72 35.20 35.49 302,488 -0.01(-0.03%)
Nov 24, 2014 35.04 35.54 34.93 35.50 248,154 +0.40(+1.14%)
Nov 21, 2014 35.56 35.74 34.70 35.10 383,410 +0.05(+0.14%)
Nov 20, 2014 34.34 35.13 34.09 35.05 630,424 +0.43(+1.24%)
Nov 19, 2014 34.96 34.98 34.45 34.62 310,318 -0.26(-0.75%)
Nov 18, 2014 33.94 34.98 33.40 34.88 589,487 +1.12(+3.32%)
Nov 17, 2014 33.10 34.05 32.95 33.76 784,665 +0.51(+1.53%)
Nov 14, 2014 33.50 33.75 32.97 33.25 586,025 -0.23(-0.69%)
Nov 13, 2014 33.74 33.74 32.95 33.48 343,172 -0.12(-0.36%)
Nov 12, 2014 32.98 34.00 32.59 33.60 656,300 +0.51(+1.54%)
Nov 11, 2014 33.00 33.18 32.76 33.09 282,497 +0.10(+0.30%)
Nov 10, 2014 32.05 33.00 32.02 32.99 288,427 +0.86(+2.68%)
Nov 07, 2014 31.66 32.49 31.38 32.13 216,752 +0.47(+1.48%)
Nov 06, 2014 31.84 32.12 31.36 31.66 272,543 -0.05(-0.16%)
Nov 05, 2014 32.17 32.31 31.29 31.71 462,085 -0.14(-0.44%)
Nov 04, 2014 32.34 32.40 31.25 31.85 519,425 -0.67(-2.06%)
Nov 03, 2014 30.86 32.77 29.95 32.52 888,836 -0.27(-0.82%)
Oct 31, 2014 31.70 32.99 31.58 32.79 1,316,153 +1.44(+4.59%)
Oct 30, 2014 26.50 31.42 26.50 31.35 1,881,012 +6.00(+23.67%)
Oct 29, 2014 24.95 25.35 24.77 25.35 216,881 +0.42(+1.68%)
Oct 28, 2014 24.73 24.94 24.40 24.93 204,120 +0.38(+1.55%)
Oct 27, 2014 24.10 24.68 24.18 24.55 265,270 +0.37(+1.53%)
Oct 24, 2014 24.14 24.61 24.07 24.18 145,417 +0.08(+0.33%)
Oct 23, 2014 23.91 24.17 23.85 24.10 111,233 +0.46(+1.95%)
Oct 22, 2014 24.01 24.12 23.60 23.64 78,492 -0.33(-1.38%)
Oct 21, 2014 23.69 24.03 23.34 23.97 146,404 +0.42(+1.78%)
Oct 20, 2014 22.89 23.56 22.89 23.55 182,735 +0.57(+2.48%)
Oct 17, 2014 23.22 23.34 22.83 22.98 160,998 +0.10(+0.44%)
Oct 16, 2014 22.54 23.09 22.54 22.88 197,239 -0.02(-0.09%)
Oct 15, 2014 23.06 23.06 22.33 22.90 163,880 -0.01(-0.04%)
Oct 14, 2014 22.68 23.18 22.34 22.91 349,566 +0.47(+2.09%)
Oct 13, 2014 22.23 22.55 21.90 22.44 232,188 +0.22(+0.99%)
Oct 10, 2014 22.91 23.25 22.19 22.22 327,144 -0.86(-3.73%)
Oct 09, 2014 23.80 23.80 23.03 23.08 178,686 -0.80(-3.35%)
Oct 08, 2014 23.53 23.95 23.27 23.88 239,725 +0.28(+1.19%)
Oct 07, 2014 24.07 24.26 23.50 23.60 309,290 -0.58(-2.40%)
Oct 06, 2014 24.69 24.99 24.16 24.18 153,150 -0.53(-2.14%)
Oct 03, 2014 24.59 24.92 24.35 24.71 173,444 +0.38(+1.56%)
Oct 02, 2014 24.24 24.46 24.06 24.33 218,609 +0.04(+0.16%)
Oct 01, 2014 24.85 24.92 24.23 24.29 254,414 -0.54(-2.17%)
Sep 30, 2014 25.09 25.15 24.75 24.83 295,456 -0.20(-0.80%)
Sep 29, 2014 24.76 25.32 24.76 25.03 159,822 +0.10(+0.40%)
Sep 26, 2014 24.94 25.17 24.79 24.93 125,055 +0.03(+0.12%)
Sep 25, 2014 24.98 25.07 24.70 24.90 213,438 -0.19(-0.76%)
Sep 24, 2014 25.03 25.15 24.76 25.09 104,895 +0.15(+0.60%)
Sep 23, 2014 24.85 25.24 24.85 24.94 139,543 -0.05(-0.20%)
Sep 22, 2014 25.19 25.27 24.82 24.99 199,389 -0.36(-1.42%)
Sep 19, 2014 25.52 25.83 25.34 25.35 372,811 -0.08(-0.31%)
Sep 18, 2014 25.24 25.46 25.11 25.43 134,287 +0.25(+0.99%)
Sep 17, 2014 24.93 25.84 24.80 25.18 208,423 +0.33(+1.33%)
Sep 16, 2014 24.65 24.89 24.50 24.85 295,763 +0.18(+0.73%)
Sep 15, 2014 25.07 25.16 24.48 24.67 310,913 -0.46(-1.83%)
Sep 12, 2014 25.22 25.42 24.99 25.13 193,186 -0.15(-0.59%)
Sep 11, 2014 24.76 25.33 24.73 25.28 379,137 +0.45(+1.81%)
Sep 10, 2014 25.01 25.11 24.69 24.83 238,895 -0.11(-0.44%)
Sep 09, 2014 25.30 25.37 24.84 24.94 109,506 -0.31(-1.23%)
Sep 08, 2014 24.89 25.30 24.69 25.25 94,620 +0.28(+1.12%)
Sep 05, 2014 24.89 25.15 24.80 24.97 149,224 -0.09(-0.36%)
Sep 04, 2014 25.52 25.52 25.01 25.06 163,772 -0.32(-1.26%)
Sep 03, 2014 25.96 26.09 25.26 25.38 162,141 -0.53(-2.05%)
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.