Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 42.42 42.43 41.77 41.90 7,170,709 -0.01(-0.03%)
Oct 30, 2014 41.36 41.91 41.26 41.91 5,086,071 +0.47(+1.14%)
Oct 29, 2014 41.54 41.71 41.20 41.44 5,546,693 -0.23(-0.54%)
Oct 28, 2014 41.25 41.67 41.15 41.67 7,054,036 +0.37(+0.88%)
Oct 27, 2014 40.97 41.36 40.97 41.30 6,455,970 +0.33(+0.81%)
Oct 24, 2014 40.54 41.01 40.52 40.97 5,471,663 +0.24(+0.59%)
Oct 23, 2014 40.62 41.16 40.54 40.73 6,869,265 +0.23(+0.57%)
Oct 22, 2014 40.86 41.25 40.48 40.50 7,864,418 -0.35(-0.86%)
Oct 21, 2014 40.25 40.88 40.12 40.85 7,176,853 +0.78(+1.96%)
Oct 20, 2014 39.12 40.08 39.11 40.07 7,484,032 +0.78(+1.97%)
Oct 17, 2014 39.57 39.82 39.18 39.29 12,655,092 +0.06(+0.16%)
Oct 16, 2014 37.94 39.32 37.79 39.23 15,136,551 +0.84(+2.18%)
Oct 15, 2014 38.36 39.26 37.90 38.39 19,493,958 +0.04(+0.11%)
Oct 14, 2014 38.66 38.72 38.24 38.35 10,931,715 -0.14(-0.35%)
Oct 13, 2014 39.19 39.26 38.42 38.48 8,883,183 -0.81(-2.06%)
Oct 10, 2014 39.41 39.75 39.21 39.30 10,038,152 -0.02(-0.05%)
Oct 09, 2014 39.86 40.04 39.26 39.31 8,279,522 -0.72(-1.80%)
Oct 08, 2014 39.71 40.18 39.45 40.04 8,299,730 +0.34(+0.86%)
Oct 07, 2014 39.93 40.20 39.67 39.69 6,086,678 -0.52(-1.29%)
Oct 06, 2014 40.69 40.79 39.91 40.21 7,800,350 -0.48(-1.18%)
Oct 03, 2014 40.45 40.77 40.19 40.69 9,761,352 +0.45(+1.11%)
Oct 02, 2014 39.51 40.34 39.16 40.25 9,699,949 +0.72(+1.82%)
Oct 01, 2014 40.07 40.11 39.44 39.53 10,508,180 -0.68(-1.68%)
Sep 30, 2014 39.97 40.69 39.84 40.20 12,851,303 +0.04(+0.09%)
Sep 29, 2014 39.78 40.61 39.78 40.17 16,475,184 -0.17(-0.42%)
Sep 26, 2014 39.65 40.56 39.35 40.34 38,949,652 +4.39(+12.23%)
Sep 25, 2014 36.36 36.36 35.73 35.94 15,620,941 -0.49(-1.35%)
Sep 24, 2014 36.12 36.45 36.02 36.43 7,508,873 +0.32(+0.90%)
Sep 23, 2014 36.29 36.32 36.01 36.11 6,708,389 -0.27(-0.73%)
Sep 22, 2014 36.81 36.90 36.15 36.38 9,036,123 -0.50(-1.34%)
Sep 19, 2014 37.25 37.29 36.66 36.87 21,862,276 -0.07(-0.20%)
Sep 18, 2014 36.89 36.96 36.62 36.94 7,093,291 +0.21(+0.56%)
Sep 17, 2014 36.75 36.88 36.51 36.74 8,257,556 +0.14(+0.38%)
Sep 16, 2014 36.61 36.75 36.43 36.60 10,420,985 -0.18(-0.50%)
Sep 15, 2014 37.00 37.04 36.51 36.78 7,467,954 -0.10(-0.28%)
Sep 12, 2014 36.94 36.96 36.69 36.88 6,574,582 +0.01(+0.02%)
Sep 11, 2014 37.03 37.22 36.75 36.88 8,278,825 -0.29(-0.79%)
Sep 10, 2014 36.84 37.23 36.73 37.17 7,480,309 +0.28(+0.77%)
Sep 09, 2014 37.08 37.20 36.74 36.88 9,014,075 -0.25(-0.68%)
Sep 08, 2014 36.92 37.31 36.55 37.14 13,012,585 +0.16(+0.44%)
Sep 05, 2014 35.85 37.01 35.77 36.98 13,735,076 +0.96(+2.65%)
Sep 04, 2014 35.70 36.15 35.69 36.02 6,690,075 +0.50(+1.40%)
Sep 03, 2014 35.73 36.00 35.40 35.52 4,903,269 -0.21(-0.58%)
Sep 02, 2014 35.31 35.83 35.31 35.73 9,057,537 +0.33(+0.93%)
Aug 29, 2014 35.54 35.40 35.40 35.40 14,251,335 -0.12(-0.34%)
Aug 28, 2014 35.61 35.67 35.46 35.52 5,734,621 -0.30(-0.83%)
Aug 27, 2014 35.94 35.94 35.69 35.82 4,103,333 +0.11(+0.30%)
Aug 26, 2014 35.96 35.99 35.69 35.71 5,806,805 -0.24(-0.66%)
Aug 25, 2014 35.77 36.08 35.72 35.95 5,660,138 +0.32(+0.91%)
Aug 22, 2014 35.61 35.83 35.46 35.63 6,462,149 +0.16(+0.44%)
Aug 21, 2014 35.52 35.68 35.34 35.47 4,453,028 +0.01(+0.04%)
Aug 20, 2014 35.13 35.53 35.13 35.46 4,388,918 +0.18(+0.51%)
Aug 19, 2014 35.37 35.54 35.21 35.28 4,922,873 -0.02(-0.05%)
Aug 18, 2014 34.93 35.36 34.86 35.30 6,339,729 +0.64(+1.84%)
Aug 15, 2014 34.92 35.05 34.39 34.66 5,005,726 -0.08(-0.22%)
Aug 14, 2014 34.83 34.96 34.59 34.73 4,378,587 +0.02(+0.06%)
Aug 13, 2014 34.63 34.95 34.39 34.71 7,122,102 +0.23(+0.68%)
Aug 12, 2014 34.60 34.80 34.37 34.48 10,173,112 -0.15(-0.43%)
Aug 11, 2014 34.81 34.82 34.59 34.63 8,733,536 +0.00(+0.00%)
Aug 08, 2014 34.29 34.59 34.10 34.63 7,484,347 +0.32(+0.93%)
Aug 07, 2014 34.91 34.93 34.14 34.31 7,518,501 -0.36(-1.02%)
Aug 06, 2014 34.38 34.71 34.35 34.66 5,646,446 +0.10(+0.29%)
Aug 05, 2014 34.49 34.89 34.39 34.56 5,414,677 -0.11(-0.31%)
Aug 04, 2014 34.55 34.78 34.28 34.67 5,273,237 +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.