Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 33.46 33.68 31.58 31.77 70,499 -1.97(-5.84%)
Nov 26, 2014 34.16 33.74 33.74 33.74 113,500 -0.35(-1.03%)
Nov 25, 2014 33.95 34.26 33.81 34.09 81,329 +0.10(+0.29%)
Nov 24, 2014 33.23 34.02 32.65 33.99 125,749 +0.92(+2.78%)
Nov 21, 2014 33.65 33.78 32.81 33.07 63,648 +0.08(+0.24%)
Nov 20, 2014 32.84 33.65 32.58 32.99 107,848 -0.12(-0.36%)
Nov 19, 2014 34.12 34.12 32.62 33.11 99,511 -0.99(-2.90%)
Nov 18, 2014 33.31 34.32 33.28 34.10 107,551 +1.13(+3.43%)
Nov 17, 2014 33.75 33.76 32.77 32.97 68,108 -0.76(-2.25%)
Nov 14, 2014 33.81 34.00 33.27 33.73 84,787 +0.00(+0.00%)
Nov 13, 2014 34.23 34.53 33.11 33.73 144,313 -0.70(-2.03%)
Nov 12, 2014 34.35 34.63 33.94 34.43 105,690 -0.27(-0.78%)
Nov 11, 2014 34.41 34.92 34.24 34.70 80,384 +0.13(+0.38%)
Nov 10, 2014 34.16 34.65 33.79 34.57 70,825 +0.50(+1.47%)
Nov 07, 2014 33.88 34.30 33.50 34.07 79,287 +0.21(+0.62%)
Nov 06, 2014 33.23 33.88 33.03 33.86 80,069 +0.61(+1.83%)
Nov 05, 2014 33.25 33.30 33.06 33.25 63,896 +0.08(+0.24%)
Nov 04, 2014 33.79 33.99 33.11 33.17 77,388 -0.65(-1.92%)
Nov 03, 2014 35.00 35.00 33.60 33.82 70,692 -0.99(-2.84%)
Oct 31, 2014 34.20 34.83 33.61 34.81 86,499 +1.28(+3.82%)
Oct 30, 2014 33.08 33.99 32.91 33.53 91,721 +0.34(+1.02%)
Oct 29, 2014 33.10 33.26 32.60 33.19 66,906 +0.13(+0.39%)
Oct 28, 2014 31.88 33.32 31.85 33.06 90,914 +1.24(+3.90%)
Oct 27, 2014 31.96 31.95 31.40 31.82 143,984 -0.13(-0.41%)
Oct 24, 2014 31.92 32.12 31.70 31.95 50,427 +0.08(+0.25%)
Oct 23, 2014 32.20 32.65 31.53 31.87 111,143 +0.00(+0.00%)
Oct 22, 2014 32.60 32.65 31.79 31.87 83,554 -0.56(-1.73%)
Oct 21, 2014 31.75 32.48 31.57 32.43 91,184 +0.79(+2.50%)
Oct 20, 2014 30.96 31.65 30.94 31.64 86,593 +0.62(+2.00%)
Oct 17, 2014 31.61 32.06 30.60 31.02 123,834 -0.15(-0.48%)
Oct 16, 2014 29.13 31.40 29.13 31.17 120,996 +1.36(+4.56%)
Oct 15, 2014 28.79 29.99 28.62 29.81 195,982 +0.56(+1.91%)
Oct 14, 2014 30.11 30.13 28.94 29.25 160,861 -0.72(-2.40%)
Oct 13, 2014 30.73 30.90 29.89 29.97 166,417 -0.80(-2.60%)
Oct 10, 2014 31.66 32.06 30.60 30.77 139,130 -1.68(-5.18%)
Oct 09, 2014 34.37 34.57 32.40 32.45 92,897 -2.08(-6.02%)
Oct 08, 2014 33.24 34.58 32.90 34.53 215,769 +1.16(+3.48%)
Oct 07, 2014 32.88 33.85 32.75 33.37 113,927 +0.20(+0.60%)
Oct 06, 2014 33.08 33.46 32.81 33.17 100,294 +0.12(+0.36%)
Oct 03, 2014 32.89 33.18 32.60 33.05 178,006 +0.44(+1.35%)
Oct 02, 2014 32.25 32.90 31.99 32.61 103,051 +0.31(+0.96%)
Oct 01, 2014 31.26 33.07 30.88 32.30 292,997 -1.08(-3.24%)
Sep 30, 2014 34.82 34.95 33.35 33.38 101,440 -1.38(-3.97%)
Sep 29, 2014 33.52 34.78 33.13 34.76 113,248 +0.91(+2.69%)
Sep 26, 2014 34.03 34.42 33.75 33.85 80,151 -0.02(-0.06%)
Sep 25, 2014 35.00 35.30 33.81 33.87 88,174 -1.11(-3.17%)
Sep 24, 2014 34.86 35.15 34.57 34.98 75,270 +0.09(+0.26%)
Sep 23, 2014 35.23 35.35 34.69 34.89 87,094 -0.38(-1.08%)
Sep 22, 2014 35.34 35.87 35.04 35.27 97,182 -0.30(-0.84%)
Sep 19, 2014 36.75 36.75 35.36 35.57 204,259 -1.16(-3.16%)
Sep 18, 2014 37.04 37.27 36.64 36.73 118,489 -0.24(-0.65%)
Sep 17, 2014 36.89 37.15 36.80 36.97 91,679 +0.10(+0.27%)
Sep 16, 2014 36.20 37.28 36.13 36.87 175,923 +0.52(+1.43%)
Sep 15, 2014 37.21 37.25 35.68 36.35 306,002 -0.86(-2.31%)
Sep 12, 2014 38.60 38.70 37.16 37.21 76,523 -1.29(-3.35%)
Sep 11, 2014 38.02 38.70 37.59 38.50 80,763 +0.21(+0.55%)
Sep 10, 2014 38.15 38.54 37.86 38.29 69,299 +0.09(+0.24%)
Sep 09, 2014 37.69 38.29 37.06 38.20 110,733 +0.62(+1.65%)
Sep 08, 2014 38.22 38.48 37.53 37.58 183,624 -0.64(-1.67%)
Sep 05, 2014 37.35 38.67 37.35 38.22 219,610 +0.75(+2.00%)
Sep 04, 2014 40.48 40.98 37.39 37.47 292,356 -3.00(-7.41%)
Sep 03, 2014 40.74 40.79 40.41 40.47 89,692 +0.07(+0.17%)
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.