Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 53.36 54.10 52.68 52.78 116,845 -0.40(-0.75%)
Nov 26, 2014 52.89 53.18 53.18 53.18 137,600 +0.27(+0.51%)
Nov 25, 2014 52.22 53.00 52.09 52.91 186,545 +0.17(+0.32%)
Nov 24, 2014 51.16 52.96 50.91 52.74 317,757 +1.75(+3.43%)
Nov 21, 2014 51.41 51.41 50.59 50.99 115,457 +0.14(+0.28%)
Nov 20, 2014 50.33 51.26 50.24 50.85 117,007 +0.24(+0.47%)
Nov 19, 2014 50.63 50.90 50.02 50.61 109,547 -0.15(-0.30%)
Nov 18, 2014 50.89 51.56 50.70 50.76 162,725 +0.09(+0.18%)
Nov 17, 2014 50.59 51.22 50.58 50.67 96,944 -0.08(-0.16%)
Nov 14, 2014 50.74 51.27 50.63 50.75 149,571 +0.06(+0.12%)
Nov 13, 2014 51.16 51.57 50.62 50.69 221,625 -0.53(-1.03%)
Nov 12, 2014 50.28 51.31 50.28 51.22 152,739 +0.56(+1.11%)
Nov 11, 2014 50.78 51.22 50.39 50.66 151,825 -0.18(-0.35%)
Nov 10, 2014 50.21 50.93 50.00 50.84 189,838 +0.64(+1.27%)
Nov 07, 2014 50.55 50.62 49.97 50.20 191,212 -0.32(-0.63%)
Nov 06, 2014 50.75 50.75 50.06 50.52 248,340 -0.18(-0.36%)
Nov 05, 2014 51.60 51.70 50.51 50.70 242,846 -0.45(-0.88%)
Nov 04, 2014 51.75 51.75 50.27 51.15 250,188 -0.86(-1.65%)
Nov 03, 2014 52.09 52.72 51.88 52.01 205,549 -0.13(-0.25%)
Oct 31, 2014 53.01 53.01 51.75 52.14 262,063 +0.28(+0.54%)
Oct 30, 2014 51.59 52.16 51.41 51.86 204,609 +0.24(+0.46%)
Oct 29, 2014 51.35 51.73 51.02 51.62 284,860 +0.37(+0.72%)
Oct 28, 2014 49.75 51.27 49.50 51.25 317,731 +1.74(+3.51%)
Oct 27, 2014 48.74 49.64 49.05 49.51 334,387 +0.46(+0.94%)
Oct 24, 2014 48.85 49.39 48.47 49.05 273,887 +0.47(+0.97%)
Oct 23, 2014 47.59 50.13 47.59 48.58 567,371 +2.06(+4.43%)
Oct 22, 2014 47.42 47.48 46.28 46.52 257,218 -0.66(-1.40%)
Oct 21, 2014 46.21 47.24 46.07 47.18 155,317 +1.17(+2.54%)
Oct 20, 2014 45.50 46.06 45.21 46.01 196,544 +0.43(+0.94%)
Oct 17, 2014 46.84 47.06 45.53 45.58 420,171 -0.63(-1.36%)
Oct 16, 2014 44.14 46.34 43.86 46.21 468,430 +1.72(+3.87%)
Oct 15, 2014 43.44 44.78 43.16 44.49 478,509 +0.57(+1.30%)
Oct 14, 2014 43.35 44.04 43.27 43.92 275,735 +0.95(+2.21%)
Oct 13, 2014 43.51 43.62 42.90 42.97 230,680 -0.41(-0.95%)
Oct 10, 2014 43.22 44.14 43.08 43.38 361,569 +0.05(+0.12%)
Oct 09, 2014 44.14 44.16 42.81 43.33 342,535 -0.82(-1.86%)
Oct 08, 2014 42.39 44.20 42.25 44.15 382,693 +1.75(+4.13%)
Oct 07, 2014 42.75 42.81 42.39 42.40 195,105 -0.54(-1.26%)
Oct 06, 2014 42.83 43.19 42.48 42.94 131,832 +0.30(+0.70%)
Oct 03, 2014 43.03 43.04 42.58 42.64 144,761 +0.04(+0.09%)
Oct 02, 2014 42.34 42.71 41.95 42.60 269,348 +0.27(+0.64%)
Oct 01, 2014 42.74 43.04 42.30 42.33 354,576 -0.47(-1.10%)
Sep 30, 2014 43.53 43.75 42.69 42.80 407,965 -0.78(-1.79%)
Sep 29, 2014 43.81 44.36 43.53 43.58 586,608 -0.66(-1.49%)
Sep 26, 2014 43.85 44.30 43.66 44.24 195,707 +0.42(+0.96%)
Sep 25, 2014 44.38 44.40 43.59 43.82 285,889 -0.54(-1.22%)
Sep 24, 2014 44.58 44.85 43.94 44.36 171,995 -0.25(-0.56%)
Sep 23, 2014 45.45 45.50 44.58 44.61 324,907 -0.84(-1.85%)
Sep 22, 2014 45.67 45.78 45.39 45.45 200,598 -0.29(-0.63%)
Sep 19, 2014 46.11 46.37 45.70 45.74 393,352 -0.30(-0.65%)
Sep 18, 2014 46.00 46.13 45.79 46.04 107,026 +0.10(+0.22%)
Sep 17, 2014 46.01 46.24 45.76 45.94 141,092 -0.09(-0.20%)
Sep 16, 2014 46.06 46.56 45.96 46.03 178,546 -0.09(-0.20%)
Sep 15, 2014 46.34 46.39 46.00 46.12 112,977 -0.10(-0.22%)
Sep 12, 2014 46.78 46.78 45.95 46.22 140,636 -0.49(-1.05%)
Sep 11, 2014 46.18 46.82 46.18 46.71 121,046 +0.29(+0.62%)
Sep 10, 2014 46.09 46.43 45.68 46.42 139,838 +0.40(+0.87%)
Sep 09, 2014 46.52 46.60 45.97 46.02 196,177 -0.43(-0.93%)
Sep 08, 2014 47.65 47.82 46.26 46.45 425,973 -1.13(-2.37%)
Sep 05, 2014 47.70 48.15 47.47 47.58 128,636 -0.26(-0.54%)
Sep 04, 2014 47.87 48.27 47.73 47.84 193,115 +0.17(+0.36%)
Sep 03, 2014 47.38 47.78 47.27 47.67 464,166 +0.60(+1.27%)
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.