Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 47.06 47.07 46.33 46.49 6,463,600 -0.01(-0.03%)
Oct 30, 2014 45.88 46.50 45.78 46.50 4,584,530 +0.53(+1.14%)
Oct 29, 2014 46.08 46.27 45.71 45.97 4,999,730 -0.25(-0.54%)
Oct 28, 2014 45.76 46.22 45.65 46.22 6,358,432 +0.40(+0.88%)
Oct 27, 2014 45.46 45.89 45.45 45.82 5,819,342 +0.37(+0.81%)
Oct 24, 2014 44.97 45.49 44.96 45.45 4,932,098 +0.27(+0.59%)
Oct 23, 2014 45.06 45.66 44.97 45.19 6,191,882 +0.26(+0.57%)
Oct 22, 2014 45.33 45.76 44.90 44.93 7,088,902 -0.39(-0.86%)
Oct 21, 2014 44.65 45.35 44.51 45.32 6,469,138 +0.87(+1.96%)
Oct 20, 2014 43.40 44.46 43.38 44.45 6,746,026 +0.86(+1.97%)
Oct 17, 2014 43.90 44.17 43.47 43.59 11,407,164 +0.07(+0.16%)
Oct 16, 2014 42.10 43.62 41.92 43.52 13,643,924 +0.93(+2.18%)
Oct 15, 2014 42.56 43.55 42.05 42.59 17,571,644 +0.05(+0.11%)
Oct 14, 2014 42.89 42.96 42.42 42.54 9,853,730 -0.15(-0.35%)
Oct 13, 2014 43.48 43.56 42.62 42.70 8,007,206 -0.90(-2.06%)
Oct 10, 2014 43.72 44.10 43.51 43.60 9,048,282 -0.02(-0.05%)
Oct 09, 2014 44.22 44.42 43.55 43.62 7,463,072 -0.80(-1.80%)
Oct 08, 2014 44.05 44.58 43.76 44.42 7,481,288 +0.38(+0.86%)
Oct 07, 2014 44.30 44.60 44.01 44.03 5,486,466 -0.58(-1.29%)
Oct 06, 2014 45.15 45.25 44.28 44.61 7,031,152 -0.53(-1.19%)
Oct 03, 2014 44.88 45.22 44.58 45.15 8,798,778 +0.49(+1.11%)
Oct 02, 2014 43.83 44.76 43.44 44.65 8,743,430 +0.80(+1.82%)
Oct 01, 2014 44.46 44.50 43.76 43.85 9,471,960 -0.75(-1.68%)
Sep 30, 2014 44.35 45.15 44.20 44.60 11,584,026 +0.04(+0.09%)
Sep 29, 2014 44.13 45.05 44.13 44.56 14,850,554 -0.19(-0.42%)
Sep 26, 2014 43.99 44.99 43.65 44.75 35,108,796 +4.88(+12.23%)
Sep 25, 2014 40.34 40.34 39.63 39.88 14,080,548 -0.54(-1.35%)
Sep 24, 2014 40.07 40.44 39.96 40.42 6,768,418 +0.36(+0.90%)
Sep 23, 2014 40.26 40.29 39.95 40.06 6,046,870 -0.29(-0.73%)
Sep 22, 2014 40.84 40.94 40.10 40.35 8,145,064 -0.55(-1.34%)
Sep 19, 2014 41.32 41.37 40.67 40.90 19,706,420 -0.08(-0.20%)
Sep 18, 2014 40.92 41.00 40.62 40.99 6,393,816 +0.23(+0.56%)
Sep 17, 2014 40.78 40.92 40.50 40.76 7,443,272 +0.16(+0.38%)
Sep 16, 2014 40.62 40.77 40.42 40.60 9,393,364 -0.21(-0.50%)
Sep 15, 2014 41.05 41.09 40.51 40.80 6,731,534 -0.11(-0.28%)
Sep 12, 2014 40.99 41.00 40.71 40.92 5,926,258 +0.01(+0.02%)
Sep 11, 2014 41.08 41.29 40.77 40.91 7,462,444 -0.33(-0.79%)
Sep 10, 2014 40.87 41.30 40.75 41.24 6,742,670 +0.32(+0.77%)
Sep 09, 2014 41.13 41.27 40.76 40.92 8,125,190 -0.28(-0.68%)
Sep 08, 2014 40.96 41.40 40.54 41.20 11,729,404 +0.18(+0.44%)
Sep 05, 2014 39.77 41.05 39.68 41.02 12,380,650 +1.06(+2.65%)
Sep 04, 2014 39.60 40.11 39.59 39.96 6,030,362 +0.55(+1.40%)
Sep 03, 2014 39.64 39.94 39.27 39.41 4,419,754 -0.23(-0.58%)
Sep 02, 2014 39.17 39.76 39.17 39.64 8,164,366 +0.36(+0.93%)
Aug 29, 2014 39.42 39.28 39.28 39.28 12,846,000 -0.13(-0.34%)
Aug 28, 2014 39.51 39.58 39.34 39.41 5,169,126 -0.45(-1.13%)
Aug 27, 2014 39.99 39.99 39.72 39.86 3,687,566 +0.12(+0.30%)
Aug 26, 2014 40.01 40.05 39.71 39.74 5,218,434 -0.26(-0.66%)
Aug 25, 2014 39.80 40.15 39.75 40.01 5,086,628 +0.36(+0.91%)
Aug 22, 2014 39.62 39.87 39.46 39.65 5,807,376 +0.17(+0.44%)
Aug 21, 2014 39.52 39.70 39.33 39.47 4,001,828 +0.01(+0.04%)
Aug 20, 2014 39.10 39.54 39.10 39.46 3,944,214 +0.20(+0.51%)
Aug 19, 2014 39.35 39.54 39.17 39.26 4,424,066 -0.02(-0.05%)
Aug 18, 2014 38.87 39.35 38.78 39.28 5,697,360 +0.71(+1.84%)
Aug 15, 2014 38.86 39.00 38.26 38.56 4,498,524 -0.09(-0.22%)
Aug 14, 2014 38.76 38.90 38.49 38.65 3,934,930 +0.03(+0.06%)
Aug 13, 2014 38.54 38.90 38.27 38.62 6,400,460 +0.26(+0.68%)
Aug 12, 2014 38.50 38.72 38.24 38.37 9,142,328 -0.16(-0.43%)
Aug 11, 2014 38.74 38.75 38.49 38.53 7,848,616 +0.00(+0.00%)
Aug 08, 2014 38.15 38.49 37.95 38.53 6,726,000 +0.35(+0.93%)
Aug 07, 2014 38.85 38.87 37.99 38.17 6,756,694 -0.40(-1.02%)
Aug 06, 2014 38.26 38.62 38.22 38.57 5,074,324 +0.11(+0.29%)
Aug 05, 2014 38.38 38.82 38.26 38.46 4,866,038 -0.12(-0.31%)
Aug 04, 2014 38.44 38.70 38.15 38.58 4,738,930 +0.19(+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.