Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 35.86 36.05 35.02 35.28 1,429,890 -0.69(-1.92%)
Nov 26, 2014 36.94 35.97 35.97 35.97 2,203,200 -0.90(-2.44%)
Nov 25, 2014 37.50 38.07 36.62 36.87 2,861,839 -0.63(-1.68%)
Nov 24, 2014 35.64 37.96 35.29 37.50 5,793,156 +2.35(+6.69%)
Nov 21, 2014 35.95 36.15 35.10 35.15 1,988,842 -0.31(-0.87%)
Nov 20, 2014 35.82 36.31 35.15 35.46 1,901,758 -0.58(-1.61%)
Nov 19, 2014 35.40 36.28 34.88 36.04 2,858,396 +0.67(+1.89%)
Nov 18, 2014 35.55 36.28 35.32 35.37 2,457,056 +0.04(+0.11%)
Nov 17, 2014 34.61 35.73 34.48 35.33 4,090,532 +1.26(+3.70%)
Nov 14, 2014 32.97 34.15 32.64 34.07 2,736,711 +0.68(+2.04%)
Nov 13, 2014 34.02 34.42 33.02 33.39 3,838,047 -1.11(-3.22%)
Nov 12, 2014 34.28 34.67 33.80 34.50 2,980,727 -0.11(-0.32%)
Nov 11, 2014 36.51 36.51 34.39 34.61 3,457,114 -1.61(-4.45%)
Nov 10, 2014 35.75 37.09 35.63 36.22 5,477,690 +1.75(+5.08%)
Nov 07, 2014 34.48 34.90 33.80 34.47 3,722,635 -0.44(-1.26%)
Nov 06, 2014 35.76 35.88 34.82 34.91 2,589,027 -0.86(-2.40%)
Nov 05, 2014 37.02 37.42 35.58 35.77 3,857,089 -2.01(-5.32%)
Nov 04, 2014 37.40 38.09 37.30 37.78 2,177,694 +0.25(+0.67%)
Nov 03, 2014 37.76 38.66 37.30 37.53 2,221,810 -0.27(-0.71%)
Oct 31, 2014 37.44 37.95 37.26 37.80 2,316,070 +0.80(+2.16%)
Oct 30, 2014 37.00 37.28 36.50 37.00 2,413,410 -0.10(-0.27%)
Oct 29, 2014 38.96 38.96 36.12 37.10 6,762,085 -1.82(-4.68%)
Oct 28, 2014 37.96 39.08 37.81 38.92 3,085,404 +1.30(+3.46%)
Oct 27, 2014 36.75 37.84 37.07 37.62 1,880,569 +0.55(+1.48%)
Oct 24, 2014 37.20 37.97 36.91 37.07 2,751,722 -0.30(-0.80%)
Oct 23, 2014 36.60 37.97 36.52 37.37 5,461,601 +0.70(+1.91%)
Oct 22, 2014 36.26 38.46 36.17 36.67 15,160,404 -6.71(-15.47%)
Oct 21, 2014 42.61 44.27 42.48 43.38 2,830,046 +1.30(+3.09%)
Oct 20, 2014 41.49 41.82 41.22 42.08 1,761,479 +0.53(+1.28%)
Oct 17, 2014 42.00 42.01 40.83 41.55 3,224,284 +0.65(+1.59%)
Oct 16, 2014 39.75 41.90 39.70 40.90 4,090,950 -0.37(-0.90%)
Oct 15, 2014 40.17 41.75 39.39 41.27 3,538,692 +0.25(+0.61%)
Oct 14, 2014 40.36 41.96 40.21 41.02 2,718,041 +1.06(+2.65%)
Oct 13, 2014 39.36 41.04 38.70 39.96 2,980,306 +0.82(+2.10%)
Oct 10, 2014 40.31 40.92 39.09 39.14 3,333,256 -1.72(-4.21%)
Oct 09, 2014 42.25 42.58 40.58 40.86 3,015,726 -1.76(-4.13%)
Oct 08, 2014 42.10 42.80 40.85 42.62 3,533,125 +0.01(+0.02%)
Oct 07, 2014 43.94 44.51 42.33 42.61 2,806,748 -1.48(-3.36%)
Oct 06, 2014 43.85 44.53 43.46 44.09 1,909,594 +0.56(+1.29%)
Oct 03, 2014 44.04 44.50 43.50 43.53 1,742,995 -0.18(-0.41%)
Oct 02, 2014 44.39 45.40 42.46 43.71 4,500,049 -0.83(-1.86%)
Oct 01, 2014 46.15 46.15 43.91 44.54 4,552,970 -1.83(-3.95%)
Sep 30, 2014 47.45 47.50 46.11 46.37 2,538,505 -0.78(-1.65%)
Sep 29, 2014 47.30 47.63 46.60 47.15 1,477,498 -0.57(-1.19%)
Sep 26, 2014 48.06 48.28 47.30 47.72 1,779,937 -0.09(-0.19%)
Sep 25, 2014 49.50 49.67 47.53 47.81 3,950,245 -1.73(-3.49%)
Sep 24, 2014 50.54 50.55 49.29 49.54 2,240,436 +0.41(+0.83%)
Sep 23, 2014 47.50 49.80 47.39 49.13 4,156,242 +1.30(+2.72%)
Sep 22, 2014 48.69 48.76 47.30 47.83 2,091,940 -1.19(-2.43%)
Sep 19, 2014 50.51 50.53 48.41 49.02 3,603,560 -1.30(-2.58%)
Sep 18, 2014 51.00 51.00 50.26 50.32 1,494,855 -0.38(-0.75%)
Sep 17, 2014 50.40 51.25 50.09 50.70 2,629,531 +0.29(+0.58%)
Sep 16, 2014 49.40 50.68 49.06 50.41 2,255,530 +0.51(+1.02%)
Sep 15, 2014 51.80 51.84 49.00 49.90 3,692,769 -2.18(-4.19%)
Sep 12, 2014 52.59 52.75 51.55 52.08 2,210,504 -0.71(-1.34%)
Sep 11, 2014 53.00 53.50 52.12 52.79 1,593,159 -0.06(-0.11%)
Sep 10, 2014 52.00 53.70 51.81 52.85 3,778,491 +0.92(+1.77%)
Sep 09, 2014 51.73 52.20 51.36 51.93 1,867,044 +0.38(+0.74%)
Sep 08, 2014 51.15 51.82 51.00 51.55 1,981,841 +0.24(+0.47%)
Sep 05, 2014 51.39 51.51 50.35 51.31 2,471,693 -0.20(-0.39%)
Sep 04, 2014 50.62 52.25 50.62 51.51 2,522,261 -0.32(-0.62%)
Sep 03, 2014 53.28 53.53 51.52 51.83 2,487,445 -0.87(-1.65%)
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.