Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 35.60 36.13 33.63 33.81 294,970 -3.44(-9.23%)
Nov 26, 2014 38.15 37.25 37.25 37.25 354,400 -0.25(-0.67%)
Nov 25, 2014 37.49 38.20 36.58 37.50 312,804 +0.22(+0.59%)
Nov 24, 2014 37.60 37.90 36.75 37.28 280,479 -0.27(-0.72%)
Nov 21, 2014 37.50 37.88 36.73 37.55 222,622 +0.92(+2.51%)
Nov 20, 2014 35.96 37.01 35.96 36.63 202,667 +0.63(+1.75%)
Nov 19, 2014 35.86 36.85 34.94 36.00 274,390 +0.23(+0.64%)
Nov 18, 2014 35.36 36.60 34.93 35.77 270,999 +0.48(+1.36%)
Nov 17, 2014 36.88 36.88 34.98 35.29 187,072 -1.72(-4.65%)
Nov 14, 2014 36.50 37.40 36.36 37.01 287,226 +0.51(+1.40%)
Nov 13, 2014 37.18 37.30 35.90 36.50 308,131 -0.74(-1.99%)
Nov 12, 2014 37.57 38.48 36.95 37.24 223,906 -0.75(-1.97%)
Nov 11, 2014 36.60 38.80 36.00 37.99 237,228 +1.21(+3.29%)
Nov 10, 2014 38.33 38.96 35.98 36.78 278,279 -1.51(-3.94%)
Nov 07, 2014 36.40 38.47 36.04 38.29 241,304 +1.97(+5.42%)
Nov 06, 2014 36.47 37.11 35.06 36.32 181,273 -0.13(-0.36%)
Nov 05, 2014 33.43 36.62 33.01 36.45 264,109 +3.45(+10.45%)
Nov 04, 2014 34.28 34.67 32.91 33.00 221,709 -1.71(-4.93%)
Nov 03, 2014 37.45 37.99 34.28 34.71 173,665 -1.86(-5.09%)
Oct 31, 2014 35.39 36.63 33.30 36.57 178,023 +0.86(+2.41%)
Oct 30, 2014 36.04 36.32 34.18 35.71 115,186 -0.67(-1.84%)
Oct 29, 2014 36.15 37.42 35.99 36.38 154,261 +0.46(+1.28%)
Oct 28, 2014 33.72 35.96 33.43 35.92 149,395 +2.57(+7.71%)
Oct 27, 2014 33.83 34.53 34.53 33.35 167,541 -1.18(-3.42%)
Oct 24, 2014 34.10 34.72 33.23 34.53 131,387 +0.41(+1.20%)
Oct 23, 2014 33.33 35.05 32.88 34.12 124,794 +1.22(+3.71%)
Oct 22, 2014 35.48 36.45 32.73 32.90 268,362 -1.82(-5.24%)
Oct 21, 2014 33.80 35.07 33.80 34.72 157,686 +1.25(+3.73%)
Oct 20, 2014 33.53 33.53 32.48 33.47 153,307 -0.01(-0.03%)
Oct 17, 2014 36.13 36.25 33.41 33.48 283,207 -2.18(-6.11%)
Oct 16, 2014 33.44 36.13 33.31 35.66 326,694 +1.66(+4.88%)
Oct 15, 2014 31.85 34.18 30.97 34.00 350,929 +1.69(+5.23%)
Oct 14, 2014 31.74 32.94 30.48 32.31 324,084 +0.75(+2.38%)
Oct 13, 2014 32.20 32.66 29.80 31.56 376,143 -0.73(-2.26%)
Oct 10, 2014 33.75 34.08 31.90 32.29 242,590 -0.11(-0.34%)
Oct 09, 2014 33.29 33.29 32.12 32.40 341,414 -0.95(-2.85%)
Oct 08, 2014 32.61 33.50 31.77 33.35 190,345 +0.54(+1.65%)
Oct 07, 2014 32.72 33.50 32.37 32.81 196,246 -0.24(-0.73%)
Oct 06, 2014 32.43 33.59 32.25 33.05 160,856 +0.65(+2.01%)
Oct 03, 2014 32.46 32.81 31.85 32.40 234,305 +0.23(+0.71%)
Oct 02, 2014 31.79 32.36 31.01 32.17 323,957 +0.23(+0.72%)
Oct 01, 2014 33.10 33.63 31.52 31.94 249,133 -1.30(-3.91%)
Sep 30, 2014 34.36 34.75 32.80 33.24 397,880 -1.04(-3.03%)
Sep 29, 2014 33.75 34.42 33.61 34.28 170,376 -0.02(-0.06%)
Sep 26, 2014 34.53 34.82 33.84 34.30 147,376 -0.30(-0.87%)
Sep 25, 2014 35.37 35.50 34.39 34.60 99,942 -1.10(-3.08%)
Sep 24, 2014 35.08 35.91 34.37 35.70 138,147 +0.68(+1.94%)
Sep 23, 2014 35.00 35.91 34.56 35.02 178,221 -0.17(-0.48%)
Sep 22, 2014 35.39 35.73 34.74 35.19 178,558 -0.56(-1.57%)
Sep 19, 2014 36.20 36.20 35.15 35.75 405,677 -0.23(-0.64%)
Sep 18, 2014 36.64 36.87 35.64 35.98 149,481 -0.77(-2.10%)
Sep 17, 2014 36.66 37.19 36.32 36.75 211,544 +0.07(+0.19%)
Sep 16, 2014 36.67 37.32 36.67 36.68 78,794 -0.10(-0.27%)
Sep 15, 2014 37.37 37.55 36.64 36.78 148,056 -0.65(-1.74%)
Sep 12, 2014 38.14 38.28 37.12 37.43 92,274 -0.65(-1.71%)
Sep 11, 2014 37.45 38.50 37.26 38.08 91,522 +0.30(+0.79%)
Sep 10, 2014 36.99 37.87 36.59 37.78 62,437 +0.55(+1.48%)
Sep 09, 2014 36.79 37.72 36.00 37.23 126,535 +0.27(+0.73%)
Sep 08, 2014 38.07 38.07 36.62 36.96 137,720 -1.36(-3.55%)
Sep 05, 2014 37.87 38.39 37.30 38.32 62,992 +0.26(+0.68%)
Sep 04, 2014 38.81 38.99 37.62 38.06 176,201 -0.75(-1.93%)
Sep 03, 2014 39.15 39.50 38.66 38.81 73,974 -0.05(-0.13%)
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.