Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 47.09 47.33 46.33 46.45 140,827 -0.49(-1.04%)
Nov 26, 2014 46.13 46.93 46.93 46.93 204,538 +0.88(+1.90%)
Nov 25, 2014 46.62 46.78 46.02 46.06 438,052 -0.45(-0.97%)
Nov 24, 2014 45.49 46.70 45.36 46.51 390,960 +1.23(+2.72%)
Nov 21, 2014 46.41 46.50 45.18 45.28 478,521 -0.48(-1.05%)
Nov 20, 2014 45.90 45.92 45.54 45.76 727,974 +0.72(+1.59%)
Nov 19, 2014 45.51 45.51 44.73 45.04 156,050 -0.57(-1.24%)
Nov 18, 2014 45.50 45.98 45.36 45.61 236,839 +0.12(+0.25%)
Nov 17, 2014 45.86 45.95 45.48 45.49 249,852 -0.51(-1.11%)
Nov 14, 2014 46.60 46.84 45.91 46.00 329,749 -0.68(-1.46%)
Nov 13, 2014 46.89 46.98 46.54 46.68 231,004 -0.32(-0.68%)
Nov 12, 2014 46.34 47.10 46.34 47.00 193,211 +0.35(+0.76%)
Nov 11, 2014 46.53 46.79 46.53 46.65 222,040 +0.04(+0.08%)
Nov 10, 2014 46.53 46.68 46.22 46.61 270,542 +0.00(+0.00%)
Nov 07, 2014 46.45 46.64 46.04 46.61 260,568 +0.19(+0.42%)
Nov 06, 2014 45.97 46.46 45.61 46.42 197,868 +0.32(+0.69%)
Nov 05, 2014 46.13 46.96 45.92 46.10 258,652 +0.18(+0.38%)
Nov 04, 2014 45.13 45.99 45.06 45.92 255,242 +0.78(+1.72%)
Nov 03, 2014 45.14 45.50 44.93 45.15 334,004 -0.06(-0.14%)
Oct 31, 2014 45.26 45.69 44.93 45.21 421,453 +0.65(+1.47%)
Oct 30, 2014 43.69 44.86 43.69 44.55 267,842 +0.78(+1.78%)
Oct 29, 2014 43.25 43.90 43.17 43.78 269,181 +0.51(+1.18%)
Oct 28, 2014 42.35 43.28 42.32 43.26 328,395 +1.20(+2.86%)
Oct 27, 2014 41.86 42.16 41.98 42.06 270,301 +0.08(+0.19%)
Oct 24, 2014 41.76 42.08 41.45 41.98 237,992 +0.35(+0.85%)
Oct 23, 2014 41.88 42.21 41.55 41.63 239,063 +0.27(+0.64%)
Oct 22, 2014 41.95 42.15 41.34 41.36 170,236 -0.39(-0.93%)
Oct 21, 2014 40.75 41.79 40.61 41.75 220,160 +1.03(+2.54%)
Oct 20, 2014 40.03 40.75 40.03 40.72 341,029 +0.00(+0.00%)
Oct 17, 2014 41.04 41.05 40.56 40.72 346,378 -0.01(-0.02%)
Oct 16, 2014 40.18 40.89 40.05 40.73 434,889 -0.09(-0.22%)
Oct 15, 2014 41.21 41.27 40.17 40.82 460,538 -1.02(-2.43%)
Oct 14, 2014 41.53 42.31 41.32 41.83 305,287 +0.65(+1.59%)
Oct 13, 2014 41.07 41.74 40.88 41.18 249,279 +0.12(+0.30%)
Oct 10, 2014 41.31 41.78 41.05 41.05 253,695 -0.38(-0.92%)
Oct 09, 2014 42.29 42.35 41.40 41.43 187,392 -1.00(-2.35%)
Oct 08, 2014 41.65 42.51 41.65 42.43 291,703 +0.74(+1.78%)
Oct 07, 2014 41.68 42.16 41.55 41.69 211,219 -0.33(-0.78%)
Oct 06, 2014 42.47 42.64 42.00 42.02 200,844 -0.43(-1.02%)
Oct 03, 2014 42.40 42.68 42.19 42.45 274,517 +0.51(+1.22%)
Oct 02, 2014 41.85 42.27 41.65 41.94 250,072 +0.09(+0.21%)
Oct 01, 2014 42.62 42.79 41.79 41.85 359,766 -0.77(-1.80%)
Sep 30, 2014 43.03 43.17 42.61 42.62 345,111 -0.47(-1.09%)
Sep 29, 2014 42.46 43.26 42.42 43.09 199,594 +0.01(+0.02%)
Sep 26, 2014 42.89 43.23 42.76 43.08 223,748 +0.23(+0.54%)
Sep 25, 2014 42.80 42.99 42.31 42.85 382,467 -0.16(-0.37%)
Sep 24, 2014 42.23 43.02 42.03 43.01 280,461 +0.97(+2.31%)
Sep 23, 2014 42.57 42.92 42.04 42.04 308,102 -0.81(-1.90%)
Sep 22, 2014 43.10 43.17 42.70 42.85 232,687 -0.49(-1.12%)
Sep 19, 2014 44.09 44.24 43.27 43.33 378,564 -0.70(-1.59%)
Sep 18, 2014 43.49 44.14 43.23 44.03 220,220 +0.76(+1.76%)
Sep 17, 2014 43.33 43.59 42.92 43.27 233,782 +0.07(+0.16%)
Sep 16, 2014 42.80 43.47 42.72 43.20 311,573 +0.26(+0.60%)
Sep 15, 2014 43.04 43.31 42.76 42.95 220,882 -0.08(-0.19%)
Sep 12, 2014 43.14 43.53 42.88 43.02 270,168 -0.38(-0.88%)
Sep 11, 2014 43.18 43.60 43.18 43.41 274,281 -0.10(-0.22%)
Sep 10, 2014 43.64 44.07 43.29 43.50 286,576 -0.19(-0.44%)
Sep 09, 2014 44.27 44.34 43.69 43.70 208,370 -0.73(-1.65%)
Sep 08, 2014 44.32 44.73 44.16 44.43 247,682 +0.06(+0.14%)
Sep 05, 2014 44.34 44.53 44.18 44.37 160,422 -0.17(-0.38%)
Sep 04, 2014 44.80 45.05 44.43 44.54 165,241 -0.16(-0.36%)
Sep 03, 2014 45.33 45.51 44.63 44.70 182,339 -0.43(-0.96%)
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.