Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 29.14 29.28 28.97 29.15 1,311,027 +0.03(+0.11%)
Oct 30, 2014 28.88 29.15 28.84 29.12 940,371 +0.26(+0.89%)
Oct 29, 2014 29.04 29.15 28.78 28.86 1,344,561 -0.07(-0.23%)
Oct 28, 2014 28.67 29.01 28.65 28.93 1,109,789 +0.30(+1.03%)
Oct 27, 2014 28.25 28.67 28.37 28.63 1,007,232 +0.26(+0.92%)
Oct 24, 2014 28.25 28.45 28.14 28.37 867,460 +0.20(+0.70%)
Oct 23, 2014 28.16 28.25 28.05 28.18 1,291,108 +0.13(+0.47%)
Oct 22, 2014 28.05 28.15 27.80 28.04 1,216,284 -0.12(-0.42%)
Oct 21, 2014 27.98 28.22 27.76 28.16 994,570 +0.32(+1.15%)
Oct 20, 2014 27.49 27.86 27.40 27.84 1,141,140 +0.33(+1.19%)
Oct 17, 2014 27.53 27.68 27.33 27.51 1,276,023 +0.03(+0.10%)
Oct 16, 2014 26.98 27.72 26.88 27.49 1,665,860 +0.02(+0.07%)
Oct 15, 2014 27.57 27.73 26.90 27.47 2,266,322 -0.22(-0.80%)
Oct 14, 2014 27.64 27.89 27.62 27.69 1,446,871 -0.14(-0.49%)
Oct 13, 2014 27.89 28.16 27.83 27.83 1,216,778 -0.05(-0.16%)
Oct 10, 2014 28.20 28.37 27.85 27.87 1,474,877 -0.41(-1.44%)
Oct 09, 2014 28.36 28.41 28.06 28.28 1,464,537 -0.14(-0.48%)
Oct 08, 2014 28.07 28.44 28.04 28.42 1,152,861 +0.27(+0.95%)
Oct 07, 2014 28.40 28.48 28.14 28.15 1,055,494 -0.31(-1.08%)
Oct 06, 2014 28.25 28.56 28.13 28.46 1,238,484 +0.36(+1.28%)
Oct 03, 2014 28.17 28.27 28.01 28.10 1,342,457 -0.18(-0.65%)
Oct 02, 2014 28.12 28.32 27.95 28.28 1,899,710 +0.22(+0.77%)
Oct 01, 2014 27.85 28.16 27.81 28.06 1,386,687 +0.03(+0.12%)
Sep 30, 2014 28.28 28.28 27.94 28.03 1,070,616 -0.18(-0.63%)
Sep 29, 2014 28.06 28.25 27.86 28.21 1,865,652 +0.14(+0.49%)
Sep 26, 2014 27.89 28.24 27.88 28.07 1,333,445 +0.13(+0.47%)
Sep 25, 2014 28.39 28.48 27.94 27.94 1,376,793 -0.54(-1.89%)
Sep 24, 2014 28.23 28.52 28.05 28.48 1,541,149 +0.16(+0.58%)
Sep 23, 2014 28.37 28.48 28.29 28.31 932,967 -0.02(-0.07%)
Sep 22, 2014 28.27 28.52 28.21 28.33 1,208,733 -0.08(-0.28%)
Sep 19, 2014 28.81 28.82 28.42 28.41 1,857,362 -0.38(-1.32%)
Sep 18, 2014 28.69 28.86 28.60 28.79 865,960 +0.24(+0.85%)
Sep 17, 2014 28.73 28.82 28.51 28.55 965,490 -0.20(-0.71%)
Sep 16, 2014 28.70 28.80 28.46 28.75 936,905 +0.12(+0.41%)
Sep 15, 2014 28.62 28.64 28.52 28.63 924,427 +0.05(+0.18%)
Sep 12, 2014 28.69 28.80 28.50 28.58 1,474,537 -0.20(-0.71%)
Sep 11, 2014 29.07 29.11 28.78 28.79 1,215,913 -0.42(-1.43%)
Sep 10, 2014 29.03 29.24 29.02 29.20 1,393,240 +0.13(+0.45%)
Sep 09, 2014 28.92 29.08 28.81 29.07 1,655,485 +0.06(+0.20%)
Sep 08, 2014 29.24 29.25 29.00 29.02 875,848 -0.28(-0.95%)
Sep 05, 2014 29.29 29.35 29.24 29.29 896,924 -0.04(-0.13%)
Sep 04, 2014 29.44 29.50 29.29 29.33 830,153 +0.03(+0.09%)
Sep 03, 2014 29.17 29.37 29.12 29.31 1,156,757 +0.16(+0.56%)
Sep 02, 2014 29.07 29.14 29.05 29.14 965,680 +0.00(+0.00%)
Aug 29, 2014 29.19 29.14 29.14 29.14 1,078,044 -0.03(-0.09%)
Aug 28, 2014 29.09 29.20 29.07 29.17 935,628 +0.03(+0.09%)
Aug 27, 2014 28.96 29.22 28.85 29.14 1,407,897 +0.30(+1.03%)
Aug 26, 2014 28.74 28.92 28.74 28.85 1,022,035 +0.12(+0.41%)
Aug 25, 2014 28.69 28.80 28.62 28.73 866,566 -0.01(-0.05%)
Aug 22, 2014 28.83 28.85 28.61 28.74 1,089,225 -0.01(-0.04%)
Aug 21, 2014 28.74 28.85 28.67 28.76 1,035,395 +0.08(+0.27%)
Aug 20, 2014 28.69 28.69 28.53 28.68 1,214,460 +0.03(+0.09%)
Aug 19, 2014 28.65 28.69 28.58 28.65 1,299,009 -0.01(-0.05%)
Aug 18, 2014 28.80 28.82 28.63 28.67 976,204 -0.03(-0.11%)
Aug 15, 2014 28.87 28.98 28.51 28.70 704,153 -0.12(-0.43%)
Aug 14, 2014 28.69 28.83 28.62 28.82 618,259 +0.23(+0.82%)
Aug 13, 2014 28.72 28.72 28.54 28.59 668,071 -0.07(-0.25%)
Aug 12, 2014 28.65 28.80 28.57 28.66 1,364,875 -0.05(-0.16%)
Aug 11, 2014 28.52 28.71 28.45 28.70 1,002,342 +0.25(+0.89%)
Aug 08, 2014 28.71 28.72 28.34 28.45 1,756,153 -0.33(-1.15%)
Aug 07, 2014 29.09 29.10 28.61 28.78 1,233,659 -0.20(-0.69%)
Aug 06, 2014 29.07 29.09 28.90 28.98 1,554,707 -0.14(-0.47%)
Aug 05, 2014 29.13 29.23 28.98 29.12 1,366,218 -0.01(-0.04%)
Aug 04, 2014 29.13 29.19 29.00 29.13 1,343,124 +0.05(+0.16%)
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.