Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 39.07 39.07 38.75 38.81 1,024,594 -0.68(-1.72%)
Nov 26, 2014 39.35 39.49 39.49 39.49 1,356,201 +0.44(+1.12%)
Nov 25, 2014 39.35 39.35 39.02 39.05 2,104,320 -0.22(-0.56%)
Nov 24, 2014 39.35 39.35 39.21 39.27 1,133,852 -0.27(-0.69%)
Nov 21, 2014 39.38 39.56 39.20 39.54 3,119,896 +1.07(+2.78%)
Nov 20, 2014 38.54 38.64 38.44 38.47 1,615,080 -0.08(-0.20%)
Nov 19, 2014 38.47 38.65 38.29 38.55 2,099,655 +0.01(+0.02%)
Nov 18, 2014 38.39 38.58 38.39 38.54 1,281,486 +0.19(+0.49%)
Nov 17, 2014 38.39 38.40 38.30 38.36 2,645,372 -0.37(-0.97%)
Nov 14, 2014 38.40 38.74 38.36 38.73 3,100,609 +0.28(+0.73%)
Nov 13, 2014 38.67 38.76 38.34 38.45 1,687,595 -0.08(-0.20%)
Nov 12, 2014 38.61 38.77 38.48 38.53 2,306,047 -0.09(-0.24%)
Nov 11, 2014 38.54 38.66 38.47 38.62 1,542,631 +0.00(+0.00%)
Nov 10, 2014 38.89 38.91 38.61 38.62 980,909 +0.07(+0.18%)
Nov 07, 2014 38.35 38.56 38.33 38.55 2,539,460 +0.23(+0.61%)
Nov 06, 2014 38.65 38.74 38.30 38.32 6,697,639 -0.47(-1.21%)
Nov 05, 2014 38.82 38.82 38.57 38.79 1,232,116 -0.30(-0.78%)
Nov 04, 2014 39.07 39.12 38.86 39.09 1,199,443 +0.02(+0.06%)
Nov 03, 2014 39.25 39.32 38.98 39.07 2,350,629 -0.25(-0.63%)
Oct 31, 2014 39.32 39.44 39.22 39.32 1,797,482 +0.12(+0.32%)
Oct 30, 2014 38.91 39.31 38.91 39.19 2,396,383 +0.39(+1.00%)
Oct 29, 2014 39.13 39.23 38.64 38.80 2,667,972 -0.04(-0.10%)
Oct 28, 2014 38.54 38.91 38.54 38.84 1,982,140 +0.71(+1.86%)
Oct 27, 2014 37.89 38.15 37.83 38.13 3,019,485 -0.36(-0.93%)
Oct 24, 2014 38.28 38.62 38.25 38.49 2,589,586 +0.23(+0.61%)
Oct 23, 2014 38.28 38.43 38.19 38.26 1,580,084 +0.04(+0.10%)
Oct 22, 2014 38.43 38.50 38.13 38.22 1,597,911 -0.23(-0.59%)
Oct 21, 2014 38.30 38.61 38.24 38.44 2,623,338 +0.13(+0.35%)
Oct 20, 2014 38.15 38.34 38.11 38.31 2,352,613 +0.13(+0.35%)
Oct 17, 2014 38.16 38.41 37.99 38.18 2,096,253 +0.35(+0.93%)
Oct 16, 2014 37.30 38.13 37.27 37.83 4,676,087 -0.31(-0.82%)
Oct 15, 2014 38.11 38.22 37.30 38.14 4,032,015 -0.39(-1.01%)
Oct 14, 2014 38.53 38.79 38.29 38.53 2,662,815 +0.12(+0.32%)
Oct 13, 2014 38.58 38.89 38.39 38.40 3,487,412 +0.37(+0.98%)
Oct 10, 2014 38.48 38.58 38.02 38.03 1,966,271 -0.84(-2.17%)
Oct 09, 2014 39.38 39.39 38.74 38.87 4,231,428 -0.61(-1.54%)
Oct 08, 2014 39.01 39.53 38.59 39.48 4,191,835 +0.58(+1.50%)
Oct 07, 2014 39.27 39.29 38.89 38.89 3,403,109 -0.41(-1.03%)
Oct 06, 2014 39.46 39.50 39.25 39.30 4,697,779 +0.49(+1.27%)
Oct 03, 2014 38.60 38.87 38.46 38.81 1,679,946 +0.32(+0.83%)
Oct 02, 2014 38.40 38.72 37.97 38.49 2,303,809 +0.13(+0.35%)
Oct 01, 2014 38.92 38.92 38.28 38.36 3,402,756 -0.65(-1.68%)
Sep 30, 2014 38.93 39.09 38.89 39.01 3,165,844 -0.04(-0.10%)
Sep 29, 2014 38.98 39.20 38.93 39.05 1,807,205 -0.79(-1.98%)
Sep 26, 2014 39.64 39.94 39.63 39.84 713,236 +0.23(+0.57%)
Sep 25, 2014 39.92 39.96 39.56 39.61 1,847,327 -0.90(-2.21%)
Sep 24, 2014 40.21 40.57 40.06 40.51 1,466,091 +0.58(+1.44%)
Sep 23, 2014 39.99 40.24 39.91 39.93 1,642,440 -0.24(-0.60%)
Sep 22, 2014 40.51 40.51 40.01 40.17 2,248,513 -0.60(-1.47%)
Sep 19, 2014 41.16 41.17 40.64 40.77 2,127,641 -0.23(-0.55%)
Sep 18, 2014 41.05 41.10 40.93 41.00 1,729,207 +0.09(+0.21%)
Sep 17, 2014 41.35 41.37 40.91 40.91 2,397,037 -0.40(-0.96%)
Sep 16, 2014 40.82 41.53 40.80 41.31 2,411,710 +0.44(+1.07%)
Sep 15, 2014 40.99 41.00 40.74 40.87 1,083,564 -0.19(-0.46%)
Sep 12, 2014 41.31 41.31 40.94 41.06 1,597,984 -0.42(-1.01%)
Sep 11, 2014 41.48 41.54 41.40 41.48 6,279,261 -0.27(-0.65%)
Sep 10, 2014 41.56 41.76 41.42 41.76 3,621,337 -0.09(-0.21%)
Sep 09, 2014 42.11 42.18 41.71 41.84 4,499,975 -0.50(-1.18%)
Sep 08, 2014 42.73 42.73 42.25 42.34 5,008,411 -0.45(-1.06%)
Sep 05, 2014 42.57 42.79 42.43 42.79 1,854,216 +0.35(+0.83%)
Sep 04, 2014 42.71 42.74 42.35 42.44 1,232,442 -0.14(-0.33%)
Sep 03, 2014 42.70 42.72 42.49 42.58 1,142,978 +0.53(+1.26%)
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.