Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 46.44 46.83 46.41 46.64 2,493,389 +0.30(+0.65%)
Nov 26, 2014 46.15 46.34 46.34 46.34 4,119,598 +0.28(+0.60%)
Nov 25, 2014 46.12 46.33 45.83 46.06 5,339,037 -0.06(-0.13%)
Nov 24, 2014 46.07 46.29 45.68 46.12 4,561,175 +0.32(+0.70%)
Nov 21, 2014 46.13 46.44 45.72 45.80 6,052,706 +0.21(+0.46%)
Nov 20, 2014 44.98 45.74 44.98 45.59 7,451,526 +0.93(+2.08%)
Nov 19, 2014 44.80 44.85 44.43 44.66 2,670,693 -0.13(-0.30%)
Nov 18, 2014 44.67 45.03 44.48 44.79 4,284,378 +0.12(+0.27%)
Nov 17, 2014 44.93 45.33 44.62 44.67 3,665,796 -0.48(-1.06%)
Nov 14, 2014 45.42 45.46 45.01 45.15 4,023,301 -0.37(-0.81%)
Nov 13, 2014 45.05 45.65 45.05 45.52 6,451,827 +0.50(+1.11%)
Nov 12, 2014 44.30 45.05 44.28 45.02 4,727,394 +0.63(+1.41%)
Nov 11, 2014 44.32 44.55 44.23 44.39 2,515,828 +0.15(+0.34%)
Nov 10, 2014 44.18 44.52 44.08 44.24 4,455,045 +0.25(+0.56%)
Nov 07, 2014 43.95 44.02 43.41 43.99 4,010,740 -0.14(-0.33%)
Nov 06, 2014 44.13 44.29 43.74 44.14 4,438,536 +0.40(+0.91%)
Nov 05, 2014 43.76 43.83 43.44 43.74 3,275,460 +0.23(+0.53%)
Nov 04, 2014 43.17 43.57 43.09 43.51 3,867,927 +0.30(+0.70%)
Nov 03, 2014 43.30 43.38 42.98 43.21 5,062,994 -0.16(-0.38%)
Oct 31, 2014 42.60 43.56 42.46 43.37 9,977,279 +1.12(+2.64%)
Oct 30, 2014 41.98 42.38 41.91 42.25 3,473,881 +0.22(+0.53%)
Oct 29, 2014 42.46 42.49 41.85 42.03 4,023,397 -0.36(-0.85%)
Oct 28, 2014 42.32 42.45 42.08 42.39 2,936,488 +0.34(+0.82%)
Oct 27, 2014 42.08 42.19 41.84 42.05 2,350,887 -0.14(-0.34%)
Oct 24, 2014 41.72 42.21 41.60 42.19 3,080,022 +0.38(+0.91%)
Oct 23, 2014 42.03 42.06 41.69 41.81 2,547,873 +0.07(+0.17%)
Oct 22, 2014 42.08 42.26 41.66 41.74 3,278,778 -0.40(-0.96%)
Oct 21, 2014 41.75 42.35 41.68 42.14 3,827,232 +0.40(+0.97%)
Oct 20, 2014 41.18 41.80 41.18 41.74 2,612,821 +0.46(+1.11%)
Oct 17, 2014 41.30 41.57 41.04 41.28 4,805,881 +0.45(+1.11%)
Oct 16, 2014 39.79 41.13 39.79 40.83 5,254,318 +0.24(+0.58%)
Oct 15, 2014 40.13 40.77 39.73 40.59 7,728,815 -0.11(-0.27%)
Oct 14, 2014 40.74 40.80 40.37 40.70 5,887,137 +0.12(+0.30%)
Oct 13, 2014 41.54 41.86 40.51 40.58 6,356,661 -1.01(-2.44%)
Oct 10, 2014 41.53 41.93 41.39 41.59 8,338,714 +0.19(+0.45%)
Oct 09, 2014 42.43 42.44 41.38 41.41 6,606,067 -1.04(-2.46%)
Oct 08, 2014 42.14 43.21 41.99 42.45 13,187,348 +0.61(+1.45%)
Oct 07, 2014 42.52 42.54 41.84 41.85 10,027,859 -0.99(-2.31%)
Oct 06, 2014 43.12 43.21 42.81 42.84 5,054,059 -0.15(-0.35%)
Oct 03, 2014 43.27 43.71 42.97 42.99 6,292,066 +0.07(+0.15%)
Oct 02, 2014 42.94 43.21 42.64 42.92 3,791,241 +0.01(+0.01%)
Oct 01, 2014 43.17 43.41 42.67 42.91 5,077,034 -0.28(-0.65%)
Sep 30, 2014 43.68 43.78 43.13 43.20 5,226,605 -0.41(-0.94%)
Sep 29, 2014 43.12 43.77 42.94 43.60 3,465,619 +0.19(+0.44%)
Sep 26, 2014 42.97 43.56 42.87 43.41 2,361,326 +0.48(+1.12%)
Sep 25, 2014 43.53 43.63 42.85 42.93 3,840,433 -0.53(-1.23%)
Sep 24, 2014 43.10 43.57 42.93 43.47 2,881,084 +0.41(+0.95%)
Sep 23, 2014 43.41 43.51 43.02 43.06 2,477,821 -0.36(-0.83%)
Sep 22, 2014 43.61 43.62 43.19 43.42 2,428,911 -0.38(-0.86%)
Sep 19, 2014 43.78 44.02 43.60 43.80 5,167,197 +0.20(+0.47%)
Sep 18, 2014 43.66 43.69 43.38 43.59 2,202,629 +0.13(+0.30%)
Sep 17, 2014 43.33 43.72 43.12 43.46 3,949,349 +0.26(+0.60%)
Sep 16, 2014 43.18 43.39 42.93 43.20 3,227,070 +0.15(+0.35%)
Sep 15, 2014 42.84 43.19 42.84 43.05 2,969,156 +0.10(+0.22%)
Sep 12, 2014 43.40 43.47 42.77 42.96 4,220,246 -0.61(-1.39%)
Sep 11, 2014 43.58 44.01 43.36 43.56 3,760,816 +0.00(+0.00%)
Sep 10, 2014 43.20 43.64 43.14 43.56 3,451,164 +0.31(+0.72%)
Sep 09, 2014 43.49 43.50 43.15 43.25 4,354,663 -0.16(-0.37%)
Sep 08, 2014 43.38 43.49 43.16 43.41 2,913,645 -0.01(-0.03%)
Sep 05, 2014 42.98 43.43 42.80 43.42 5,184,945 +0.41(+0.95%)
Sep 04, 2014 41.94 43.11 41.82 43.02 12,840,484 +0.12(+0.28%)
Sep 03, 2014 42.97 43.27 42.74 42.90 4,364,354 +0.04(+0.08%)
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.