Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 27.86 27.93 27.55 27.66 1,191,522 -1.02(-3.55%)
Nov 26, 2014 28.32 28.68 28.68 28.68 2,166,332 +0.42(+1.49%)
Nov 25, 2014 28.07 28.55 27.98 28.26 1,919,115 +0.29(+1.05%)
Nov 24, 2014 28.00 28.32 27.92 27.96 1,235,959 -0.07(-0.26%)
Nov 21, 2014 28.23 28.31 27.93 28.04 1,134,782 +0.10(+0.37%)
Nov 20, 2014 27.66 28.09 27.57 27.93 1,352,466 +0.26(+0.93%)
Nov 19, 2014 27.52 27.79 27.35 27.67 1,976,196 +0.32(+1.17%)
Nov 18, 2014 27.28 27.58 27.25 27.36 1,444,549 +0.20(+0.73%)
Nov 17, 2014 27.14 27.49 27.11 27.16 1,827,212 -0.14(-0.51%)
Nov 14, 2014 27.43 27.51 27.25 27.30 911,595 -0.04(-0.15%)
Nov 13, 2014 27.60 27.80 27.22 27.34 1,805,331 -0.24(-0.87%)
Nov 12, 2014 27.51 27.73 27.31 27.58 1,779,579 +0.05(+0.17%)
Nov 11, 2014 27.15 27.54 26.87 27.53 1,987,075 +0.39(+1.43%)
Nov 10, 2014 27.84 27.84 27.05 27.14 1,505,344 -0.29(-1.07%)
Nov 07, 2014 27.12 27.61 27.09 27.43 1,921,054 +0.46(+1.71%)
Nov 06, 2014 27.23 27.45 26.90 26.97 1,802,024 -0.35(-1.27%)
Nov 05, 2014 27.53 27.63 27.21 27.32 1,761,587 -0.07(-0.24%)
Nov 04, 2014 27.96 28.04 27.17 27.39 2,378,222 -0.60(-2.14%)
Nov 03, 2014 28.25 28.31 27.92 27.98 2,276,776 -0.32(-1.12%)
Oct 31, 2014 28.18 28.76 28.15 28.30 1,901,975 +0.05(+0.17%)
Oct 30, 2014 28.22 28.53 28.15 28.25 1,477,903 -0.04(-0.15%)
Oct 29, 2014 28.64 28.70 27.98 28.30 1,900,119 -0.20(-0.69%)
Oct 28, 2014 28.00 28.53 27.82 28.49 1,618,967 +0.67(+2.41%)
Oct 27, 2014 27.84 27.98 27.98 27.82 970,560 -0.16(-0.56%)
Oct 24, 2014 27.94 28.10 27.69 27.98 1,364,781 +0.16(+0.58%)
Oct 23, 2014 27.34 27.99 27.34 27.82 1,869,449 +0.68(+2.51%)
Oct 22, 2014 27.68 27.97 27.10 27.14 2,316,339 -0.67(-2.41%)
Oct 21, 2014 27.57 27.81 27.39 27.81 1,491,107 +0.47(+1.73%)
Oct 20, 2014 27.00 27.41 26.79 27.33 1,714,191 +0.31(+1.15%)
Oct 17, 2014 27.15 27.21 26.71 27.02 2,269,796 +0.05(+0.20%)
Oct 16, 2014 25.89 27.29 25.73 26.97 3,074,891 +0.82(+3.13%)
Oct 15, 2014 25.55 26.25 25.18 26.15 2,741,349 +0.44(+1.72%)
Oct 14, 2014 26.12 26.61 25.59 25.71 2,538,480 -0.31(-1.19%)
Oct 13, 2014 26.77 27.10 26.01 26.02 1,824,213 -0.81(-3.01%)
Oct 10, 2014 27.16 27.24 26.56 26.83 2,683,838 -0.42(-1.56%)
Oct 09, 2014 27.70 27.73 27.11 27.25 2,864,923 -0.49(-1.77%)
Oct 08, 2014 27.74 27.83 27.15 27.74 1,645,427 +0.01(+0.02%)
Oct 07, 2014 27.94 28.10 27.72 27.73 1,341,785 -0.33(-1.17%)
Oct 06, 2014 28.05 28.18 27.86 28.06 1,602,655 +0.20(+0.73%)
Oct 03, 2014 27.96 28.07 27.65 27.86 2,886,849 -0.17(-0.60%)
Oct 02, 2014 28.39 28.39 27.19 28.03 3,445,151 -0.32(-1.14%)
Oct 01, 2014 28.59 28.83 28.20 28.35 3,331,020 -0.26(-0.92%)
Sep 30, 2014 28.66 28.95 28.50 28.61 3,324,780 -0.24(-0.83%)
Sep 29, 2014 28.68 28.94 28.30 28.85 1,829,725 +0.03(+0.10%)
Sep 26, 2014 28.49 28.95 28.25 28.82 1,358,711 +0.27(+0.96%)
Sep 25, 2014 29.31 29.31 28.54 28.55 3,328,166 -0.81(-2.75%)
Sep 24, 2014 29.65 29.74 29.18 29.35 1,976,748 -0.41(-1.37%)
Sep 23, 2014 29.87 30.15 29.68 29.76 1,362,379 -0.36(-1.21%)
Sep 22, 2014 30.54 30.63 30.08 30.12 1,754,676 -0.66(-2.15%)
Sep 19, 2014 30.23 31.04 30.18 30.79 2,784,445 +0.66(+2.18%)
Sep 18, 2014 29.59 30.14 29.35 30.13 2,246,339 +0.67(+2.27%)
Sep 17, 2014 30.13 30.15 29.41 29.46 1,997,594 -0.36(-1.22%)
Sep 16, 2014 29.52 30.02 29.43 29.83 939,787 +0.29(+0.99%)
Sep 15, 2014 29.72 29.73 29.22 29.53 1,172,591 -0.17(-0.58%)
Sep 12, 2014 30.12 30.12 29.61 29.71 1,414,593 -0.52(-1.72%)
Sep 11, 2014 30.32 30.54 30.10 30.23 972,380 -0.25(-0.80%)
Sep 10, 2014 30.58 30.70 30.23 30.47 1,168,180 -0.08(-0.27%)
Sep 09, 2014 30.09 30.67 30.00 30.55 1,943,973 +0.38(+1.25%)
Sep 08, 2014 30.18 30.27 30.03 30.18 1,463,904 -0.16(-0.51%)
Sep 05, 2014 30.20 30.40 29.99 30.33 1,632,179 +0.14(+0.47%)
Sep 04, 2014 30.39 30.43 30.06 30.19 1,311,183 -0.08(-0.26%)
Sep 03, 2014 30.05 30.35 30.03 30.27 1,413,546 +0.22(+0.74%)
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.