Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 35.48 35.92 35.48 35.64 282,585 +0.18(+0.50%)
Nov 26, 2014 35.42 35.47 35.47 35.47 471,743 +0.01(+0.03%)
Nov 25, 2014 35.52 35.63 35.33 35.46 582,265 +0.03(+0.08%)
Nov 24, 2014 35.32 35.55 35.28 35.43 612,748 +0.16(+0.46%)
Nov 21, 2014 35.30 35.54 35.09 35.27 969,607 +0.27(+0.76%)
Nov 20, 2014 34.65 35.07 34.65 35.00 462,280 +0.17(+0.49%)
Nov 19, 2014 34.78 34.98 34.63 34.83 615,476 -0.02(-0.05%)
Nov 18, 2014 34.67 34.98 34.64 34.85 706,142 +0.21(+0.59%)
Nov 17, 2014 34.31 34.75 34.24 34.64 547,313 +0.32(+0.94%)
Nov 14, 2014 34.80 34.97 34.29 34.32 678,292 -0.52(-1.49%)
Nov 13, 2014 34.65 34.92 34.55 34.84 818,185 +0.22(+0.64%)
Nov 12, 2014 34.56 34.72 34.30 34.62 620,415 -0.04(-0.10%)
Nov 11, 2014 34.87 34.98 34.57 34.65 464,275 -0.18(-0.51%)
Nov 10, 2014 34.74 35.10 34.69 34.83 778,297 +0.08(+0.23%)
Nov 07, 2014 34.50 34.78 34.43 34.75 969,101 +0.34(+0.98%)
Nov 06, 2014 34.43 34.65 34.18 34.41 815,485 +0.03(+0.08%)
Nov 05, 2014 34.01 34.43 33.93 34.39 749,439 +0.54(+1.60%)
Nov 04, 2014 33.73 34.02 33.60 33.85 845,787 +0.12(+0.34%)
Nov 03, 2014 34.09 34.40 33.63 33.73 1,083,829 -0.36(-1.07%)
Oct 31, 2014 34.03 34.15 33.73 34.09 1,266,509 +0.29(+0.87%)
Oct 30, 2014 33.39 34.08 33.35 33.80 1,218,252 +0.16(+0.47%)
Oct 29, 2014 34.28 34.30 33.40 33.64 2,767,346 -0.74(-2.17%)
Oct 28, 2014 34.24 34.42 33.94 34.39 970,479 +0.30(+0.88%)
Oct 27, 2014 33.90 34.53 34.53 34.09 1,646,963 -0.44(-1.28%)
Oct 24, 2014 34.32 34.73 34.22 34.53 804,073 +0.15(+0.44%)
Oct 23, 2014 31.11 34.81 30.43 34.38 1,836,741 -0.06(-0.18%)
Oct 22, 2014 35.34 35.35 34.39 34.44 1,298,869 -0.81(-2.29%)
Oct 21, 2014 34.42 35.31 34.24 35.25 808,095 +0.99(+2.90%)
Oct 20, 2014 33.72 34.25 33.72 34.25 671,767 +0.48(+1.42%)
Oct 17, 2014 33.61 33.94 33.53 33.78 934,992 +0.40(+1.20%)
Oct 16, 2014 32.91 33.46 32.83 33.38 916,350 +0.07(+0.21%)
Oct 15, 2014 32.79 33.43 32.53 33.31 869,507 +0.13(+0.40%)
Oct 14, 2014 33.03 33.43 32.92 33.17 776,585 +0.23(+0.70%)
Oct 13, 2014 33.66 33.83 32.92 32.94 894,777 -0.83(-2.47%)
Oct 10, 2014 33.67 34.01 33.61 33.78 1,436,445 +0.19(+0.55%)
Oct 09, 2014 34.09 34.31 33.53 33.59 730,695 -0.49(-1.43%)
Oct 08, 2014 33.32 34.12 33.26 34.08 872,103 +0.79(+2.37%)
Oct 07, 2014 33.92 33.93 33.28 33.29 844,761 -0.74(-2.16%)
Oct 06, 2014 34.20 34.25 33.89 34.02 512,623 -0.10(-0.29%)
Oct 03, 2014 33.81 34.22 33.76 34.12 833,395 +0.45(+1.34%)
Oct 02, 2014 33.47 33.80 33.38 33.67 788,860 +0.27(+0.80%)
Oct 01, 2014 33.68 33.76 33.29 33.40 993,433 -0.29(-0.87%)
Sep 30, 2014 33.92 34.01 33.43 33.70 724,062 -0.23(-0.68%)
Sep 29, 2014 33.63 34.09 33.59 33.93 632,688 +0.21(+0.63%)
Sep 26, 2014 33.69 33.78 33.55 33.71 453,041 +0.02(+0.05%)
Sep 25, 2014 34.03 34.06 33.65 33.70 456,018 -0.39(-1.14%)
Sep 24, 2014 33.81 34.17 33.77 34.09 504,737 +0.17(+0.50%)
Sep 23, 2014 34.27 34.30 33.90 33.92 550,446 -0.45(-1.32%)
Sep 22, 2014 34.74 34.81 34.35 34.37 538,420 -0.35(-1.00%)
Sep 19, 2014 34.72 34.84 34.64 34.72 1,069,416 +0.14(+0.41%)
Sep 18, 2014 34.71 34.81 34.52 34.57 350,517 -0.04(-0.10%)
Sep 17, 2014 34.82 34.91 34.52 34.61 384,420 -0.20(-0.56%)
Sep 16, 2014 34.82 34.91 34.64 34.80 366,085 -0.08(-0.23%)
Sep 15, 2014 34.95 34.99 34.86 34.88 610,544 -0.11(-0.30%)
Sep 12, 2014 35.44 35.44 34.91 34.99 494,982 -0.43(-1.23%)
Sep 11, 2014 35.09 35.56 35.03 35.42 675,704 +0.36(+1.04%)
Sep 10, 2014 35.28 35.28 34.83 35.06 665,113 -0.23(-0.65%)
Sep 09, 2014 35.43 35.50 35.16 35.29 647,144 -0.36(-1.02%)
Sep 08, 2014 36.01 36.18 35.61 35.65 684,346 -0.53(-1.47%)
Sep 05, 2014 35.93 36.20 35.70 36.19 567,059 +0.13(+0.37%)
Sep 04, 2014 36.14 36.20 35.98 36.05 511,919 -0.03(-0.07%)
Sep 03, 2014 36.17 36.25 35.90 36.08 531,023 -0.01(-0.02%)
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.