Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 29.46 30.09 29.36 30.00 425,328 +0.64(+2.18%)
Oct 30, 2014 29.99 30.15 29.13 29.36 266,023 -1.14(-3.74%)
Oct 29, 2014 30.20 30.86 30.20 30.50 253,019 -0.13(-0.42%)
Oct 28, 2014 30.75 31.55 30.09 30.63 524,032 -0.52(-1.67%)
Oct 27, 2014 31.02 31.44 31.12 31.15 344,300 +0.03(+0.10%)
Oct 24, 2014 31.05 31.65 30.78 31.12 284,830 -0.08(-0.26%)
Oct 23, 2014 31.03 31.61 31.03 31.20 332,994 +0.45(+1.46%)
Oct 22, 2014 30.71 31.46 30.60 30.75 330,005 +0.19(+0.62%)
Oct 21, 2014 30.51 31.40 30.36 30.56 489,529 +0.14(+0.46%)
Oct 20, 2014 30.66 30.85 29.92 30.42 486,760 -0.12(-0.39%)
Oct 17, 2014 30.68 32.00 30.04 30.54 983,899 +0.22(+0.73%)
Oct 16, 2014 28.05 30.86 27.70 30.32 1,198,329 +2.33(+8.32%)
Oct 15, 2014 28.08 28.83 26.77 27.99 679,566 +0.02(+0.07%)
Oct 14, 2014 28.17 28.48 26.33 27.97 1,084,581 -0.17(-0.60%)
Oct 13, 2014 29.86 30.36 27.88 28.14 552,937 -1.87(-6.23%)
Oct 10, 2014 29.83 30.23 27.84 30.01 1,147,844 +0.02(+0.07%)
Oct 09, 2014 30.44 31.01 29.76 29.99 329,381 -0.67(-2.19%)
Oct 08, 2014 31.11 31.41 30.12 30.66 376,165 -0.54(-1.73%)
Oct 07, 2014 30.70 31.62 30.54 31.20 351,050 +0.50(+1.63%)
Oct 06, 2014 31.52 31.86 30.42 30.70 286,880 -0.80(-2.54%)
Oct 03, 2014 30.69 32.11 30.53 31.50 662,850 +0.54(+1.74%)
Oct 02, 2014 30.29 31.46 29.25 30.96 908,254 +0.83(+2.75%)
Oct 01, 2014 30.45 30.55 29.91 30.13 806,622 -0.32(-1.05%)
Sep 30, 2014 29.54 30.63 28.93 30.45 866,277 +0.90(+3.05%)
Sep 29, 2014 29.60 29.69 29.39 29.55 202,790 -0.13(-0.44%)
Sep 26, 2014 29.22 29.81 28.83 29.68 274,463 +0.45(+1.54%)
Sep 25, 2014 29.87 30.21 29.18 29.23 283,230 -0.79(-2.63%)
Sep 24, 2014 29.57 30.12 29.14 30.02 197,682 +0.39(+1.32%)
Sep 23, 2014 30.47 30.59 29.57 29.63 254,319 -1.02(-3.33%)
Sep 22, 2014 30.68 30.87 30.22 30.65 219,208 +0.01(+0.03%)
Sep 19, 2014 31.16 31.19 30.47 30.64 415,115 -0.50(-1.61%)
Sep 18, 2014 31.00 31.19 30.46 31.14 669,972 +0.26(+0.84%)
Sep 17, 2014 30.68 31.10 30.68 30.88 280,175 +0.11(+0.36%)
Sep 16, 2014 30.66 30.99 30.46 30.77 516,566 +0.05(+0.16%)
Sep 15, 2014 30.67 30.85 30.29 30.72 262,603 -0.01(-0.03%)
Sep 12, 2014 31.00 31.25 30.35 30.73 530,428 -0.37(-1.19%)
Sep 11, 2014 30.90 31.24 30.71 31.10 845,352 +0.00(+0.00%)
Sep 10, 2014 31.28 31.31 30.90 31.10 541,318 -0.21(-0.67%)
Sep 09, 2014 31.03 31.38 30.85 31.31 1,046,576 +0.26(+0.84%)
Sep 08, 2014 30.94 31.07 30.74 31.05 316,864 +0.06(+0.19%)
Sep 05, 2014 31.00 31.29 30.59 30.99 620,703 -0.01(-0.03%)
Sep 04, 2014 31.07 31.25 30.90 31.00 291,599 -0.11(-0.35%)
Sep 03, 2014 30.87 31.36 30.87 31.11 368,091 +0.22(+0.71%)
Sep 02, 2014 30.96 31.00 30.82 30.89 218,537 -0.10(-0.32%)
Aug 29, 2014 30.91 30.99 30.99 30.99 335,900 +0.08(+0.26%)
Aug 28, 2014 30.88 30.99 30.70 30.91 252,599 -0.10(-0.32%)
Aug 27, 2014 30.94 31.15 30.85 31.01 189,822 +0.05(+0.16%)
Aug 26, 2014 30.70 31.07 30.70 30.96 310,599 +0.40(+1.31%)
Aug 25, 2014 30.58 30.74 30.30 30.56 151,824 +0.05(+0.16%)
Aug 22, 2014 30.10 30.63 30.10 30.51 399,629 +0.37(+1.23%)
Aug 21, 2014 30.06 30.37 30.00 30.14 201,466 +0.01(+0.03%)
Aug 20, 2014 29.68 30.29 29.45 30.13 359,029 +0.45(+1.52%)
Aug 19, 2014 30.15 30.15 29.39 29.68 209,656 -0.29(-0.97%)
Aug 18, 2014 29.69 30.23 29.52 29.97 240,921 +0.27(+0.91%)
Aug 15, 2014 29.57 29.87 29.30 29.70 369,938 +0.15(+0.51%)
Aug 14, 2014 29.42 29.73 29.30 29.55 292,813 +0.22(+0.75%)
Aug 13, 2014 29.17 29.63 29.17 29.33 365,299 +0.10(+0.34%)
Aug 12, 2014 29.47 29.53 29.05 29.23 463,461 -0.19(-0.65%)
Aug 11, 2014 28.94 29.65 28.84 29.42 412,573 +0.71(+2.47%)
Aug 08, 2014 28.62 29.29 28.23 28.71 483,585 +0.29(+1.02%)
Aug 07, 2014 28.39 28.97 28.03 28.42 642,512 +0.27(+0.96%)
Aug 06, 2014 29.24 29.39 27.05 28.15 742,083 -0.48(-1.68%)
Aug 05, 2014 29.54 30.16 28.41 28.63 271,272 -0.83(-2.82%)
Aug 04, 2014 29.54 30.15 28.73 29.46 624,945 +0.39(+1.34%)
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.