Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 28.25 28.35 27.05 27.08 125,052 -1.12(-3.97%)
Sep 29, 2014 27.19 28.21 26.87 28.20 139,609 +0.74(+2.69%)
Sep 26, 2014 27.60 27.92 27.38 27.46 98,808 -0.02(-0.06%)
Sep 25, 2014 28.39 28.63 27.43 27.47 108,698 -0.90(-3.17%)
Sep 24, 2014 28.28 28.51 28.04 28.38 92,791 +0.07(+0.26%)
Sep 23, 2014 28.58 28.68 28.14 28.30 107,367 -0.31(-1.08%)
Sep 22, 2014 28.67 29.10 28.42 28.61 119,803 -0.24(-0.84%)
Sep 19, 2014 29.81 29.81 28.68 28.85 251,805 -0.94(-3.16%)
Sep 18, 2014 30.05 30.23 29.72 29.79 146,070 -0.19(-0.65%)
Sep 17, 2014 29.92 30.14 29.85 29.99 113,019 +0.08(+0.27%)
Sep 16, 2014 29.36 30.24 29.31 29.91 216,873 +0.42(+1.43%)
Sep 15, 2014 30.18 30.22 28.94 29.49 377,232 -0.70(-2.31%)
Sep 12, 2014 31.31 31.40 30.14 30.18 94,335 -1.05(-3.35%)
Sep 11, 2014 30.84 31.39 30.49 31.23 99,562 +0.17(+0.55%)
Sep 10, 2014 30.95 31.26 30.71 31.06 85,430 +0.07(+0.24%)
Sep 09, 2014 30.57 31.06 30.06 30.99 136,509 +0.50(+1.65%)
Sep 08, 2014 31.00 31.21 30.44 30.48 226,367 -0.52(-1.67%)
Sep 05, 2014 30.30 31.37 30.30 31.00 270,730 +0.61(+2.00%)
Sep 04, 2014 32.84 33.25 30.33 30.39 360,409 -2.43(-7.41%)
Sep 03, 2014 33.05 33.09 32.78 32.83 110,570 +0.06(+0.17%)
Sep 02, 2014 32.76 33.08 32.61 32.77 174,820 +0.28(+0.87%)
Aug 29, 2014 32.38 32.49 32.49 32.49 74,459 +0.11(+0.33%)
Aug 28, 2014 32.43 32.47 31.98 32.38 125,866 -0.06(-0.20%)
Aug 27, 2014 32.50 33.01 32.26 32.45 119,572 -0.03(-0.10%)
Aug 26, 2014 31.50 32.71 31.50 32.48 188,576 +0.95(+3.01%)
Aug 25, 2014 31.38 31.73 31.13 31.53 140,191 +0.43(+1.38%)
Aug 22, 2014 31.07 31.19 31.07 31.10 130,415 +0.03(+0.10%)
Aug 21, 2014 31.64 31.77 30.88 31.07 178,842 -0.54(-1.72%)
Aug 20, 2014 30.63 31.66 30.52 31.61 182,808 +0.88(+2.88%)
Aug 19, 2014 30.60 30.91 30.56 30.73 421,670 +0.17(+0.56%)
Aug 18, 2014 30.26 30.62 30.21 30.56 85,017 +0.50(+1.67%)
Aug 15, 2014 30.05 30.26 29.94 30.05 148,497 +0.28(+0.93%)
Aug 14, 2014 29.47 29.85 29.40 29.78 120,993 +0.41(+1.41%)
Aug 13, 2014 29.17 29.50 29.11 29.36 110,430 +0.23(+0.78%)
Aug 12, 2014 28.80 29.68 28.49 29.14 120,892 +0.32(+1.10%)
Aug 11, 2014 28.57 29.01 28.03 28.82 138,814 +0.45(+1.57%)
Aug 08, 2014 28.24 28.51 28.09 28.38 75,392 +0.07(+0.26%)
Aug 07, 2014 28.48 28.80 27.98 28.30 100,724 -0.11(-0.40%)
Aug 06, 2014 27.91 28.81 27.87 28.42 100,169 +0.25(+0.89%)
Aug 05, 2014 27.86 28.56 27.86 28.16 130,131 -0.01(-0.03%)
Aug 04, 2014 28.28 28.29 27.44 28.17 96,021 -0.06(-0.20%)
Aug 01, 2014 27.56 28.46 27.56 28.23 155,587 +0.73(+2.65%)
Jul 31, 2014 27.82 27.97 27.30 27.50 156,166 -0.58(-2.05%)
Jul 30, 2014 28.89 29.06 27.86 28.07 103,280 -0.65(-2.26%)
Jul 29, 2014 28.84 29.01 28.55 28.72 70,652 -0.11(-0.39%)
Jul 28, 2014 28.98 29.15 28.27 28.84 123,939 -0.14(-0.48%)
Jul 25, 2014 28.85 29.24 28.56 28.98 74,734 -0.13(-0.45%)
Jul 24, 2014 29.43 29.49 29.11 29.11 113,554 -0.22(-0.75%)
Jul 23, 2014 29.32 29.45 29.01 29.32 77,571 +0.03(+0.11%)
Jul 22, 2014 28.49 29.43 28.49 29.29 131,698 +0.90(+3.17%)
Jul 21, 2014 28.95 29.04 28.09 28.39 148,495 -0.88(-2.99%)
Jul 18, 2014 29.06 29.69 28.97 29.27 85,035 +0.17(+0.59%)
Jul 17, 2014 29.28 29.63 28.87 29.10 82,496 -0.34(-1.16%)
Jul 16, 2014 29.93 30.01 29.41 29.44 79,377 -0.41(-1.39%)
Jul 15, 2014 30.13 30.24 29.65 29.85 94,081 -0.28(-0.92%)
Jul 14, 2014 29.96 30.25 29.88 30.13 90,798 +0.32(+1.06%)
Jul 11, 2014 30.14 30.20 29.79 29.81 83,288 -0.33(-1.10%)
Jul 10, 2014 30.19 30.54 29.91 30.14 141,296 -0.69(-2.24%)
Jul 09, 2014 30.30 31.11 30.26 30.83 192,906 +0.59(+1.96%)
Jul 08, 2014 29.88 30.39 29.42 30.24 150,227 +0.43(+1.44%)
Jul 07, 2014 29.84 29.98 29.35 29.81 163,776 -0.02(-0.05%)
Jul 03, 2014 29.61 29.83 29.83 29.83 170,616 +0.07(+0.25%)
Jul 02, 2014 30.22 30.28 29.54 29.75 190,704 -0.48(-1.58%)
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.