Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 36.49 36.88 36.19 36.75 91,419 +0.13(+0.35%)
Nov 26, 2014 36.08 36.62 36.62 36.62 96,600 +0.43(+1.19%)
Nov 25, 2014 36.59 36.59 35.86 36.19 204,920 -0.20(-0.55%)
Nov 24, 2014 35.35 36.51 34.50 36.39 128,667 +0.97(+2.74%)
Nov 21, 2014 35.71 35.88 35.08 35.42 112,075 +0.12(+0.34%)
Nov 20, 2014 35.10 35.68 35.10 35.30 91,420 -0.06(-0.17%)
Nov 19, 2014 35.86 35.86 34.98 35.36 124,604 -0.48(-1.34%)
Nov 18, 2014 36.19 36.28 35.79 35.84 173,012 -0.04(-0.11%)
Nov 17, 2014 35.46 36.04 35.35 35.88 196,471 +0.14(+0.39%)
Nov 14, 2014 35.16 35.80 34.82 35.74 121,228 +0.62(+1.77%)
Nov 13, 2014 35.60 35.83 34.66 35.12 333,224 -0.07(-0.20%)
Nov 12, 2014 34.49 35.35 34.32 35.19 190,451 +0.57(+1.65%)
Nov 11, 2014 34.51 34.79 34.51 34.62 103,040 +0.16(+0.46%)
Nov 10, 2014 34.41 34.97 34.36 34.46 239,519 +0.40(+1.16%)
Nov 07, 2014 33.00 34.72 32.50 34.06 374,294 +1.66(+5.14%)
Nov 06, 2014 32.29 32.45 31.62 32.40 264,164 +0.27(+0.84%)
Nov 05, 2014 31.96 32.30 31.34 32.13 298,702 +0.28(+0.88%)
Nov 04, 2014 31.12 31.90 31.12 31.85 122,698 +0.70(+2.25%)
Nov 03, 2014 30.58 31.37 30.57 31.15 316,648 +0.45(+1.47%)
Oct 31, 2014 31.00 31.24 30.48 30.70 485,932 +0.06(+0.20%)
Oct 30, 2014 30.47 30.74 30.17 30.64 151,210 +0.15(+0.49%)
Oct 29, 2014 30.33 30.33 30.19 30.49 142,906 +0.14(+0.46%)
Oct 28, 2014 30.24 30.52 30.12 30.35 203,475 +0.33(+1.10%)
Oct 27, 2014 30.06 30.19 30.19 30.02 57,639 -0.17(-0.56%)
Oct 24, 2014 30.06 30.46 29.88 30.19 123,116 +0.04(+0.13%)
Oct 23, 2014 30.50 30.50 29.83 30.15 154,487 +0.03(+0.10%)
Oct 22, 2014 30.02 30.59 29.91 30.12 154,575 -0.03(-0.10%)
Oct 21, 2014 29.97 30.61 29.80 30.15 207,137 +0.13(+0.43%)
Oct 20, 2014 29.97 30.38 29.83 30.02 88,285 -0.16(-0.53%)
Oct 17, 2014 30.03 30.44 29.60 30.18 233,089 +0.26(+0.87%)
Oct 16, 2014 29.99 30.86 29.45 29.92 239,153 -0.62(-2.03%)
Oct 15, 2014 30.35 30.65 29.93 30.54 101,169 -0.03(-0.10%)
Oct 14, 2014 30.64 30.71 30.24 30.57 191,653 +0.29(+0.96%)
Oct 13, 2014 30.23 30.75 30.17 30.28 396,193 +0.22(+0.73%)
Oct 10, 2014 29.67 30.59 29.67 30.06 141,228 +0.21(+0.70%)
Oct 09, 2014 30.85 30.92 29.76 29.85 104,760 -0.99(-3.21%)
Oct 08, 2014 30.20 30.98 29.78 30.84 77,089 +0.63(+2.09%)
Oct 07, 2014 30.49 30.60 30.09 30.21 177,378 -0.33(-1.08%)
Oct 06, 2014 30.04 30.74 30.02 30.54 137,641 +0.63(+2.11%)
Oct 03, 2014 30.03 30.71 29.85 29.91 173,848 +0.24(+0.81%)
Oct 02, 2014 29.51 30.09 29.30 29.67 133,361 +0.32(+1.09%)
Oct 01, 2014 29.79 30.07 29.24 29.35 234,222 -0.58(-1.94%)
Sep 30, 2014 30.57 30.57 29.83 29.93 95,847 -0.73(-2.38%)
Sep 29, 2014 30.51 30.78 30.35 30.66 66,487 -0.12(-0.39%)
Sep 26, 2014 30.81 31.21 30.34 30.78 96,673 +0.19(+0.62%)
Sep 25, 2014 30.60 30.94 30.50 30.59 120,718 -0.18(-0.58%)
Sep 24, 2014 31.15 31.20 30.65 30.77 142,675 -0.21(-0.68%)
Sep 23, 2014 30.83 31.23 30.59 30.98 124,472 -0.16(-0.51%)
Sep 22, 2014 31.14 31.60 30.52 31.14 133,106 -0.40(-1.27%)
Sep 19, 2014 31.69 31.69 31.00 31.54 150,038 +0.06(+0.19%)
Sep 18, 2014 30.80 31.66 30.65 31.48 179,347 +0.67(+2.17%)
Sep 17, 2014 31.50 31.64 30.65 30.81 200,080 -0.76(-2.41%)
Sep 16, 2014 31.75 32.02 31.13 31.57 145,392 -0.21(-0.66%)
Sep 15, 2014 32.75 33.16 31.70 31.78 120,552 -1.09(-3.32%)
Sep 12, 2014 32.94 32.94 32.64 32.87 52,343 +0.11(+0.34%)
Sep 11, 2014 32.67 33.05 32.66 32.76 69,269 -0.10(-0.30%)
Sep 10, 2014 32.55 32.98 32.26 32.86 80,532 +0.36(+1.11%)
Sep 09, 2014 32.31 33.11 32.29 32.50 98,339 -0.11(-0.34%)
Sep 08, 2014 33.40 34.00 32.15 32.61 547,522 -1.08(-3.21%)
Sep 05, 2014 34.07 34.07 33.43 33.69 164,285 -0.55(-1.61%)
Sep 04, 2014 35.14 35.14 33.95 34.24 170,228 -0.81(-2.31%)
Sep 03, 2014 35.95 36.27 34.86 35.05 201,156 -0.57(-1.60%)
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.