Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 42.54 42.55 41.88 42.02 7,150,459 -0.01(-0.03%)
Oct 30, 2014 41.48 42.03 41.38 42.03 5,071,708 +0.47(+1.14%)
Oct 29, 2014 41.65 41.83 41.32 41.56 5,531,030 -0.23(-0.54%)
Oct 28, 2014 41.37 41.78 41.27 41.78 7,034,115 +0.37(+0.88%)
Oct 27, 2014 41.09 41.48 41.08 41.42 6,437,739 +0.33(+0.81%)
Oct 24, 2014 40.65 41.12 40.64 41.08 5,456,211 +0.24(+0.59%)
Oct 23, 2014 40.74 41.27 40.65 40.84 6,849,867 +0.23(+0.57%)
Oct 22, 2014 40.97 41.37 40.59 40.61 7,842,209 -0.35(-0.86%)
Oct 21, 2014 40.36 40.99 40.23 40.97 7,156,586 +0.79(+1.96%)
Oct 20, 2014 39.23 40.19 39.22 40.18 7,462,897 +0.78(+1.97%)
Oct 17, 2014 39.68 39.93 39.29 39.40 12,619,355 +0.06(+0.16%)
Oct 16, 2014 38.05 39.43 37.90 39.34 15,093,806 +0.84(+2.18%)
Oct 15, 2014 38.47 39.37 38.01 38.50 19,438,908 +0.04(+0.11%)
Oct 14, 2014 38.77 38.83 38.35 38.46 10,900,844 -0.14(-0.35%)
Oct 13, 2014 39.30 39.38 38.53 38.59 8,858,098 -0.81(-2.06%)
Oct 10, 2014 39.52 39.86 39.33 39.41 10,009,805 -0.02(-0.05%)
Oct 09, 2014 39.98 40.16 39.37 39.43 8,256,141 -0.72(-1.80%)
Oct 08, 2014 39.82 40.30 39.56 40.15 8,276,292 +0.34(+0.86%)
Oct 07, 2014 40.04 40.31 39.79 39.81 6,069,489 -0.52(-1.29%)
Oct 06, 2014 40.81 40.90 40.03 40.32 7,778,322 -0.48(-1.19%)
Oct 03, 2014 40.57 40.88 40.30 40.81 9,733,787 +0.45(+1.11%)
Oct 02, 2014 39.62 40.46 39.27 40.36 9,672,557 +0.72(+1.82%)
Oct 01, 2014 40.18 40.23 39.55 39.64 10,478,505 -0.68(-1.68%)
Sep 30, 2014 40.09 40.81 39.95 40.32 12,815,011 +0.04(+0.09%)
Sep 29, 2014 39.90 40.72 39.90 40.28 16,428,659 -0.17(-0.42%)
Sep 26, 2014 39.76 40.67 39.46 40.45 38,839,660 +4.41(+12.23%)
Sep 25, 2014 36.47 36.47 35.83 36.04 15,576,828 -0.49(-1.35%)
Sep 24, 2014 36.22 36.55 36.12 36.54 7,487,669 +0.33(+0.90%)
Sep 23, 2014 36.39 36.42 36.11 36.21 6,689,445 -0.27(-0.73%)
Sep 22, 2014 36.92 37.00 36.25 36.48 9,010,605 -0.50(-1.34%)
Sep 19, 2014 37.35 37.40 36.76 36.98 21,800,538 -0.07(-0.20%)
Sep 18, 2014 36.99 37.06 36.72 37.05 7,073,259 +0.21(+0.56%)
Sep 17, 2014 36.86 36.98 36.61 36.84 8,234,237 +0.14(+0.38%)
Sep 16, 2014 36.71 36.85 36.53 36.70 10,391,557 -0.19(-0.50%)
Sep 15, 2014 37.11 37.14 36.61 36.89 7,446,865 -0.10(-0.28%)
Sep 12, 2014 37.05 37.06 36.80 36.99 6,556,016 +0.01(+0.02%)
Sep 11, 2014 37.13 37.33 36.85 36.98 8,255,446 -0.29(-0.79%)
Sep 10, 2014 36.94 37.34 36.84 37.27 7,459,185 +0.28(+0.77%)
Sep 09, 2014 37.18 37.31 36.84 36.99 8,988,619 -0.25(-0.68%)
Sep 08, 2014 37.03 37.42 36.65 37.24 12,975,838 +0.16(+0.44%)
Sep 05, 2014 35.95 37.11 35.87 37.08 13,696,289 +0.96(+2.65%)
Sep 04, 2014 35.80 36.26 35.79 36.12 6,671,183 +0.50(+1.40%)
Sep 03, 2014 35.83 36.10 35.50 35.62 4,889,422 -0.21(-0.58%)
Sep 02, 2014 35.41 35.94 35.41 35.83 9,031,959 +0.33(+0.93%)
Aug 29, 2014 35.64 35.50 35.50 35.50 14,211,090 -0.12(-0.34%)
Aug 28, 2014 35.71 35.77 35.56 35.62 5,718,427 -0.35(-0.98%)
Aug 27, 2014 36.10 36.10 35.85 35.98 4,085,577 +0.11(+0.30%)
Aug 26, 2014 36.12 36.15 35.84 35.87 5,781,677 -0.24(-0.66%)
Aug 25, 2014 35.92 36.24 35.88 36.11 5,635,645 +0.32(+0.91%)
Aug 22, 2014 35.76 35.98 35.62 35.78 6,434,186 +0.16(+0.44%)
Aug 21, 2014 35.67 35.83 35.49 35.62 4,433,759 +0.01(+0.04%)
Aug 20, 2014 35.29 35.69 35.29 35.61 4,369,926 +0.18(+0.51%)
Aug 19, 2014 35.52 35.69 35.36 35.43 4,901,571 -0.02(-0.05%)
Aug 18, 2014 35.08 35.51 35.01 35.45 6,312,296 +0.64(+1.84%)
Aug 15, 2014 35.07 35.20 34.54 34.81 4,984,065 -0.08(-0.22%)
Aug 14, 2014 34.98 35.11 34.74 34.88 4,359,640 +0.02(+0.06%)
Aug 13, 2014 34.79 35.11 34.54 34.86 7,091,284 +0.23(+0.68%)
Aug 12, 2014 34.75 34.95 34.52 34.63 10,129,091 -0.15(-0.43%)
Aug 11, 2014 34.97 34.98 34.74 34.78 8,695,744 +0.00(+0.00%)
Aug 08, 2014 34.44 34.74 34.25 34.78 7,451,960 +0.32(+0.93%)
Aug 07, 2014 35.07 35.08 34.29 34.46 7,485,967 -0.36(-1.02%)
Aug 06, 2014 34.53 34.86 34.50 34.81 5,622,013 +0.10(+0.29%)
Aug 05, 2014 34.64 35.04 34.54 34.71 5,391,246 -0.11(-0.31%)
Aug 04, 2014 34.70 34.93 34.43 34.82 5,250,419 +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.