Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 42.40 42.40 41.74 41.88 7,175,034 -0.01(-0.03%)
Oct 30, 2014 41.34 41.89 41.24 41.89 5,089,139 +0.47(+1.14%)
Oct 29, 2014 41.51 41.68 41.18 41.42 5,550,039 -0.23(-0.54%)
Oct 28, 2014 41.23 41.64 41.13 41.64 7,058,290 +0.36(+0.88%)
Oct 27, 2014 40.95 41.34 40.94 41.28 6,459,864 +0.33(+0.81%)
Oct 24, 2014 40.52 40.98 40.50 40.94 5,474,963 +0.24(+0.59%)
Oct 23, 2014 40.60 41.13 40.52 40.70 6,873,409 +0.23(+0.57%)
Oct 22, 2014 40.83 41.23 40.45 40.48 7,869,162 -0.35(-0.86%)
Oct 21, 2014 40.22 40.85 40.10 40.83 7,181,181 +0.78(+1.96%)
Oct 20, 2014 39.10 40.05 39.08 40.04 7,488,546 +0.77(+1.97%)
Oct 17, 2014 39.54 39.79 39.16 39.27 12,662,725 +0.06(+0.16%)
Oct 16, 2014 37.92 39.30 37.77 39.20 15,145,681 +0.84(+2.18%)
Oct 15, 2014 38.34 39.23 37.88 38.37 19,505,716 +0.04(+0.11%)
Oct 14, 2014 38.64 38.70 38.21 38.33 10,938,308 -0.14(-0.35%)
Oct 13, 2014 39.17 39.24 38.39 38.46 8,888,541 -0.81(-2.06%)
Oct 10, 2014 39.38 39.73 39.19 39.27 10,044,206 -0.02(-0.05%)
Oct 09, 2014 39.84 40.02 39.23 39.29 8,284,516 -0.72(-1.80%)
Oct 08, 2014 39.69 40.16 39.43 40.01 8,304,737 +0.34(+0.86%)
Oct 07, 2014 39.91 40.17 39.65 39.67 6,090,349 -0.52(-1.29%)
Oct 06, 2014 40.67 40.76 39.89 40.19 7,805,055 -0.48(-1.19%)
Oct 03, 2014 40.43 40.74 40.16 40.67 9,767,240 +0.45(+1.11%)
Oct 02, 2014 39.49 40.32 39.13 40.22 9,705,800 +0.72(+1.82%)
Oct 01, 2014 40.05 40.09 39.42 39.50 10,514,518 -0.68(-1.68%)
Sep 30, 2014 39.95 40.67 39.82 40.18 12,859,054 +0.04(+0.09%)
Sep 29, 2014 39.76 40.58 39.76 40.14 16,485,122 -0.17(-0.42%)
Sep 26, 2014 39.63 40.53 39.32 40.31 38,973,144 +4.39(+12.23%)
Sep 25, 2014 36.34 36.34 35.70 35.92 15,630,363 -0.49(-1.35%)
Sep 24, 2014 36.10 36.43 36.00 36.41 7,513,403 +0.32(+0.90%)
Sep 23, 2014 36.27 36.30 35.98 36.09 6,712,435 -0.27(-0.73%)
Sep 22, 2014 36.79 36.88 36.12 36.35 9,041,573 -0.50(-1.34%)
Sep 19, 2014 37.22 37.27 36.63 36.85 21,875,462 -0.07(-0.20%)
Sep 18, 2014 36.87 36.93 36.60 36.92 7,097,569 +0.21(+0.56%)
Sep 17, 2014 36.73 36.86 36.48 36.71 8,262,536 +0.14(+0.38%)
Sep 16, 2014 36.59 36.73 36.41 36.57 10,427,271 -0.18(-0.50%)
Sep 15, 2014 36.98 37.02 36.49 36.76 7,472,459 -0.10(-0.28%)
Sep 12, 2014 36.92 36.93 36.67 36.86 6,578,548 +0.01(+0.02%)
Sep 11, 2014 37.01 37.20 36.73 36.85 8,283,818 -0.29(-0.79%)
Sep 10, 2014 36.81 37.21 36.71 37.15 7,484,821 +0.28(+0.77%)
Sep 09, 2014 37.06 37.18 36.71 36.86 9,019,512 -0.25(-0.68%)
Sep 08, 2014 36.90 37.29 36.52 37.11 13,020,434 +0.16(+0.44%)
Sep 05, 2014 35.83 36.98 35.75 36.95 13,743,361 +0.95(+2.65%)
Sep 04, 2014 35.67 36.13 35.66 36.00 6,694,110 +0.50(+1.40%)
Sep 03, 2014 35.71 35.98 35.38 35.50 4,906,226 -0.21(-0.58%)
Sep 02, 2014 35.29 35.81 35.29 35.71 9,063,000 +0.33(+0.93%)
Aug 29, 2014 35.52 35.38 35.38 35.38 14,259,931 -0.12(-0.34%)
Aug 28, 2014 35.59 35.65 35.44 35.50 5,738,080 -0.30(-0.83%)
Aug 27, 2014 35.92 35.92 35.67 35.80 4,105,808 +0.11(+0.30%)
Aug 26, 2014 35.94 35.97 35.66 35.69 5,810,307 -0.24(-0.66%)
Aug 25, 2014 35.75 36.06 35.70 35.93 5,663,552 +0.32(+0.91%)
Aug 22, 2014 35.59 35.80 35.44 35.61 6,466,047 +0.16(+0.44%)
Aug 21, 2014 35.49 35.66 35.32 35.45 4,455,714 +0.01(+0.04%)
Aug 20, 2014 35.11 35.51 35.11 35.44 4,391,566 +0.18(+0.51%)
Aug 19, 2014 35.35 35.52 35.18 35.26 4,925,842 -0.02(-0.05%)
Aug 18, 2014 34.91 35.34 34.83 35.27 6,343,553 +0.64(+1.84%)
Aug 15, 2014 34.90 35.03 34.37 34.64 5,008,745 -0.08(-0.22%)
Aug 14, 2014 34.81 34.94 34.57 34.71 4,381,229 +0.02(+0.06%)
Aug 13, 2014 34.61 34.93 34.37 34.69 7,126,398 +0.23(+0.68%)
Aug 12, 2014 34.58 34.78 34.35 34.46 10,179,249 -0.15(-0.43%)
Aug 11, 2014 34.79 34.80 34.57 34.61 8,738,804 +0.00(+0.00%)
Aug 08, 2014 34.27 34.57 34.08 34.61 7,488,861 +0.32(+0.93%)
Aug 07, 2014 34.89 34.91 34.12 34.29 7,523,036 -0.35(-1.02%)
Aug 06, 2014 34.36 34.69 34.33 34.64 5,649,852 +0.10(+0.29%)
Aug 05, 2014 34.47 34.87 34.37 34.54 5,417,943 -0.11(-0.31%)
Aug 04, 2014 34.52 34.76 34.26 34.65 5,276,418 +0.17(+0.49%)
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.