Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 31.00 31.24 30.48 30.70 485,932 +0.06(+0.20%)
Oct 30, 2014 30.47 30.74 30.17 30.64 151,210 +0.15(+0.49%)
Oct 29, 2014 30.33 30.33 30.19 30.49 142,906 +0.14(+0.46%)
Oct 28, 2014 30.24 30.52 30.12 30.35 203,475 +0.33(+1.10%)
Oct 27, 2014 30.06 30.19 30.19 30.02 57,639 -0.17(-0.56%)
Oct 24, 2014 30.06 30.46 29.88 30.19 123,116 +0.04(+0.13%)
Oct 23, 2014 30.50 30.50 29.83 30.15 154,487 +0.03(+0.10%)
Oct 22, 2014 30.02 30.59 29.91 30.12 154,575 -0.03(-0.10%)
Oct 21, 2014 29.97 30.61 29.80 30.15 207,137 +0.13(+0.43%)
Oct 20, 2014 29.97 30.38 29.83 30.02 88,285 -0.16(-0.53%)
Oct 17, 2014 30.03 30.44 29.60 30.18 233,089 +0.26(+0.87%)
Oct 16, 2014 29.99 30.86 29.45 29.92 239,153 -0.62(-2.03%)
Oct 15, 2014 30.35 30.65 29.93 30.54 101,169 -0.03(-0.10%)
Oct 14, 2014 30.64 30.71 30.24 30.57 191,653 +0.29(+0.96%)
Oct 13, 2014 30.23 30.75 30.17 30.28 396,193 +0.22(+0.73%)
Oct 10, 2014 29.67 30.59 29.67 30.06 141,228 +0.21(+0.70%)
Oct 09, 2014 30.85 30.92 29.76 29.85 104,760 -0.99(-3.21%)
Oct 08, 2014 30.20 30.98 29.78 30.84 77,089 +0.63(+2.09%)
Oct 07, 2014 30.49 30.60 30.09 30.21 177,378 -0.33(-1.08%)
Oct 06, 2014 30.04 30.74 30.02 30.54 137,641 +0.63(+2.11%)
Oct 03, 2014 30.03 30.71 29.85 29.91 173,848 +0.24(+0.81%)
Oct 02, 2014 29.51 30.09 29.30 29.67 133,361 +0.32(+1.09%)
Oct 01, 2014 29.79 30.07 29.24 29.35 234,222 -0.58(-1.94%)
Sep 30, 2014 30.57 30.57 29.83 29.93 95,847 -0.73(-2.38%)
Sep 29, 2014 30.51 30.78 30.35 30.66 66,487 -0.12(-0.39%)
Sep 26, 2014 30.81 31.21 30.34 30.78 96,673 +0.19(+0.62%)
Sep 25, 2014 30.60 30.94 30.50 30.59 120,718 -0.18(-0.58%)
Sep 24, 2014 31.15 31.20 30.65 30.77 142,675 -0.21(-0.68%)
Sep 23, 2014 30.83 31.23 30.59 30.98 124,472 -0.16(-0.51%)
Sep 22, 2014 31.14 31.60 30.52 31.14 133,106 -0.40(-1.27%)
Sep 19, 2014 31.69 31.69 31.00 31.54 150,038 +0.06(+0.19%)
Sep 18, 2014 30.80 31.66 30.65 31.48 179,347 +0.67(+2.17%)
Sep 17, 2014 31.50 31.64 30.65 30.81 200,080 -0.76(-2.41%)
Sep 16, 2014 31.75 32.02 31.13 31.57 145,392 -0.21(-0.66%)
Sep 15, 2014 32.75 33.16 31.70 31.78 120,552 -1.09(-3.32%)
Sep 12, 2014 32.94 32.94 32.64 32.87 52,343 +0.11(+0.34%)
Sep 11, 2014 32.67 33.05 32.66 32.76 69,269 -0.10(-0.30%)
Sep 10, 2014 32.55 32.98 32.26 32.86 80,532 +0.36(+1.11%)
Sep 09, 2014 32.31 33.11 32.29 32.50 98,339 -0.11(-0.34%)
Sep 08, 2014 33.40 34.00 32.15 32.61 547,522 -1.08(-3.21%)
Sep 05, 2014 34.07 34.07 33.43 33.69 164,285 -0.55(-1.61%)
Sep 04, 2014 35.14 35.14 33.95 34.24 170,228 -0.81(-2.31%)
Sep 03, 2014 35.95 36.27 34.86 35.05 201,156 -0.57(-1.60%)
Sep 02, 2014 35.00 35.91 35.00 35.62 134,228 +1.00(+2.89%)
Aug 29, 2014 34.17 34.62 34.62 34.62 45,600 +0.45(+1.32%)
Aug 28, 2014 34.40 34.53 34.06 34.17 29,733 -0.18(-0.52%)
Aug 27, 2014 34.52 34.72 34.24 34.35 47,261 -0.28(-0.81%)
Aug 26, 2014 34.82 35.22 34.25 34.63 135,289 -0.03(-0.09%)
Aug 25, 2014 34.72 35.82 34.09 34.66 178,726 +0.01(+0.03%)
Aug 22, 2014 34.36 35.26 34.32 34.65 172,965 +0.05(+0.14%)
Aug 21, 2014 35.21 35.21 34.25 34.60 186,116 -0.26(-0.75%)
Aug 20, 2014 35.88 35.91 34.78 34.86 92,805 -0.81(-2.27%)
Aug 19, 2014 36.00 36.40 35.32 35.67 139,946 -0.22(-0.61%)
Aug 18, 2014 35.56 36.19 35.12 35.89 85,370 +0.86(+2.46%)
Aug 15, 2014 35.95 35.95 34.75 35.03 138,493 -0.93(-2.59%)
Aug 14, 2014 35.80 36.44 35.41 35.96 350,747 +0.61(+1.73%)
Aug 13, 2014 34.89 36.12 34.89 35.35 350,984 +0.46(+1.32%)
Aug 12, 2014 31.66 36.98 31.66 34.89 653,252 -3.36(-8.78%)
Aug 11, 2014 36.50 38.57 36.50 38.25 118,632 +1.82(+5.00%)
Aug 08, 2014 37.05 37.05 36.10 36.43 91,757 -36.82(-50.27%)
Aug 07, 2014 74.37 75.01 71.86 73.25 140,000 -0.55(-0.75%)
Aug 06, 2014 72.61 74.42 72.61 73.80 44,579 +0.32(+0.44%)
Aug 05, 2014 73.77 74.52 72.69 73.48 102,682 -0.63(-0.85%)
Aug 04, 2014 74.47 75.19 73.07 74.11 24,316 -0.36(-0.48%)
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.