Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 30.25 30.36 29.67 29.86 8,836,212 -0.16(-0.52%)
Oct 30, 2014 29.80 30.13 29.69 30.02 4,986,406 +0.07(+0.23%)
Oct 29, 2014 30.12 30.50 29.69 29.95 7,864,332 +0.18(+0.60%)
Oct 28, 2014 29.46 29.78 29.38 29.77 3,397,100 +0.39(+1.34%)
Oct 27, 2014 29.17 29.45 29.27 29.38 3,285,750 +0.11(+0.36%)
Oct 24, 2014 29.01 29.31 28.93 29.27 2,132,806 +0.23(+0.79%)
Oct 23, 2014 29.15 29.19 28.97 29.04 4,067,114 +0.20(+0.69%)
Oct 22, 2014 29.07 29.20 28.83 28.84 3,259,032 -0.24(-0.84%)
Oct 21, 2014 28.86 29.12 28.74 29.08 3,643,050 +0.47(+1.66%)
Oct 20, 2014 28.45 28.62 28.32 28.61 3,597,824 +0.11(+0.37%)
Oct 17, 2014 28.27 28.52 28.07 28.50 10,467,860 +0.57(+2.06%)
Oct 16, 2014 27.51 28.08 27.50 27.93 8,333,112 +0.03(+0.11%)
Oct 15, 2014 28.00 28.27 27.51 27.90 8,604,456 -0.52(-1.83%)
Oct 14, 2014 28.02 28.58 28.01 28.42 5,137,682 +0.42(+1.50%)
Oct 13, 2014 28.23 28.39 27.97 28.00 4,380,288 -0.26(-0.92%)
Oct 10, 2014 28.45 28.71 28.25 28.26 3,563,448 -0.20(-0.72%)
Oct 09, 2014 28.84 28.89 28.42 28.46 5,312,506 -0.43(-1.51%)
Oct 08, 2014 28.58 28.91 28.30 28.90 5,114,798 +0.36(+1.26%)
Oct 07, 2014 28.80 28.97 28.53 28.54 4,479,920 -0.36(-1.25%)
Oct 06, 2014 29.07 29.20 28.78 28.90 3,012,664 -0.02(-0.07%)
Oct 03, 2014 28.98 29.11 28.81 28.92 4,123,710 +0.09(+0.29%)
Oct 02, 2014 28.78 28.92 28.57 28.83 5,111,462 +0.05(+0.19%)
Oct 01, 2014 29.00 29.02 28.70 28.78 8,340,368 -0.34(-1.18%)
Sep 30, 2014 29.20 29.28 29.04 29.12 6,268,754 -0.11(-0.38%)
Sep 29, 2014 28.95 29.30 28.85 29.24 2,997,080 -0.01(-0.05%)
Sep 26, 2014 29.05 29.34 29.00 29.25 3,698,936 +0.21(+0.72%)
Sep 25, 2014 29.16 29.26 28.93 29.04 5,403,010 -0.27(-0.92%)
Sep 24, 2014 28.96 29.35 28.96 29.31 3,885,288 +0.38(+1.31%)
Sep 23, 2014 29.24 29.27 28.93 28.93 4,474,954 -0.34(-1.16%)
Sep 22, 2014 29.20 29.30 29.12 29.27 5,155,614 +0.07(+0.24%)
Sep 19, 2014 29.41 29.50 29.05 29.20 8,877,064 -0.14(-0.49%)
Sep 18, 2014 29.26 29.43 29.26 29.34 5,503,168 +0.18(+0.62%)
Sep 17, 2014 29.51 29.51 29.14 29.17 7,795,164 -0.30(-1.03%)
Sep 16, 2014 29.73 29.83 29.39 29.47 9,171,048 -0.45(-1.50%)
Sep 15, 2014 29.89 30.01 29.67 29.92 2,584,710 +0.03(+0.08%)
Sep 12, 2014 29.92 30.07 29.70 29.89 4,149,440 +0.00(+0.00%)
Sep 11, 2014 29.79 29.95 29.75 29.89 4,353,870 -0.03(-0.08%)
Sep 10, 2014 30.28 30.42 29.79 29.92 5,390,706 -0.34(-1.12%)
Sep 09, 2014 30.53 30.54 30.20 30.26 4,784,798 -0.26(-0.87%)
Sep 08, 2014 30.71 30.75 30.43 30.52 2,410,716 -0.21(-0.67%)
Sep 05, 2014 30.50 30.74 30.50 30.73 2,138,760 +0.11(+0.36%)
Sep 04, 2014 30.65 30.83 30.54 30.62 2,414,218 +0.08(+0.26%)
Sep 03, 2014 30.81 30.82 30.51 30.54 3,619,056 -0.09(-0.29%)
Sep 02, 2014 30.81 30.88 30.54 30.63 4,114,738 +0.01(+0.03%)
Aug 29, 2014 30.64 30.62 30.62 30.62 2,795,600 +0.00(+0.00%)
Aug 28, 2014 30.55 30.75 30.41 30.62 2,143,570 -0.07(-0.24%)
Aug 27, 2014 30.65 30.82 30.55 30.70 2,386,800 +0.18(+0.57%)
Aug 26, 2014 30.45 30.65 30.42 30.52 2,014,666 +0.10(+0.33%)
Aug 25, 2014 30.46 30.58 30.30 30.42 2,366,436 +0.15(+0.48%)
Aug 22, 2014 30.54 30.59 30.25 30.27 3,293,716 -0.23(-0.75%)
Aug 21, 2014 30.49 30.73 30.33 30.50 7,857,360 +0.04(+0.13%)
Aug 20, 2014 30.35 30.55 30.30 30.46 6,871,100 +0.03(+0.10%)
Aug 19, 2014 30.42 30.48 30.30 30.43 4,436,488 -0.02(-0.08%)
Aug 18, 2014 30.00 30.48 29.99 30.46 7,050,706 +0.41(+1.36%)
Aug 15, 2014 30.17 30.21 29.71 30.05 4,414,146 -0.01(-0.02%)
Aug 14, 2014 29.83 30.09 29.80 30.05 2,524,590 +0.23(+0.79%)
Aug 13, 2014 29.75 29.86 29.63 29.82 3,699,260 +0.15(+0.52%)
Aug 12, 2014 29.53 29.74 29.53 29.67 2,962,604 +0.07(+0.22%)
Aug 11, 2014 29.61 29.74 29.44 29.60 2,960,496 +0.01(+0.02%)
Aug 08, 2014 29.40 29.54 29.26 29.59 2,859,328 +0.25(+0.87%)
Aug 07, 2014 29.61 29.78 29.28 29.34 3,550,280 -0.17(-0.58%)
Aug 06, 2014 29.30 29.61 29.30 29.51 3,090,514 +0.18(+0.60%)
Aug 05, 2014 29.47 29.64 29.25 29.33 3,651,428 -0.18(-0.61%)
Aug 04, 2014 29.56 29.58 29.26 29.51 4,452,056 -0.05(-0.15%)
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.