Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 44.32 44.96 44.27 44.75 4,004,363 +0.67(+1.52%)
Nov 26, 2014 43.85 44.08 44.08 44.08 8,761,587 +0.23(+0.52%)
Nov 25, 2014 44.30 44.39 43.84 43.85 6,852,223 -0.30(-0.67%)
Nov 24, 2014 44.07 44.39 44.05 44.15 5,637,211 +0.24(+0.54%)
Nov 21, 2014 44.48 44.60 43.56 43.91 7,784,082 +0.05(+0.12%)
Nov 20, 2014 43.55 44.03 43.41 43.85 5,349,908 +0.16(+0.36%)
Nov 19, 2014 43.49 43.76 43.42 43.69 5,087,580 +0.22(+0.50%)
Nov 18, 2014 43.26 43.65 43.16 43.48 5,328,978 +0.18(+0.43%)
Nov 17, 2014 42.98 43.35 42.83 43.29 6,579,548 +0.25(+0.59%)
Nov 14, 2014 43.17 43.21 42.82 43.04 7,107,644 -0.28(-0.65%)
Nov 13, 2014 43.35 43.51 43.07 43.32 6,009,330 +0.14(+0.32%)
Nov 12, 2014 42.57 43.23 42.47 43.18 5,566,523 +0.42(+0.98%)
Nov 11, 2014 42.91 42.95 42.63 42.76 5,062,350 -0.04(-0.08%)
Nov 10, 2014 42.38 42.85 42.38 42.80 6,540,533 +0.53(+1.26%)
Nov 07, 2014 42.70 42.70 42.16 42.27 5,446,916 -0.37(-0.87%)
Nov 06, 2014 42.75 42.86 42.61 42.64 6,081,412 -0.04(-0.08%)
Nov 05, 2014 42.74 42.74 42.23 42.67 7,226,305 +0.33(+0.78%)
Nov 04, 2014 41.94 42.37 41.74 42.34 4,927,263 +0.23(+0.54%)
Nov 03, 2014 42.07 42.13 41.86 42.12 5,394,792 +0.22(+0.52%)
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%)
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.