Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 45.20 45.94 45.20 45.90 2,131,023 +0.91(+2.03%)
Nov 26, 2014 44.90 44.98 44.98 44.98 1,995,234 +0.17(+0.39%)
Nov 25, 2014 44.76 45.05 44.71 44.81 1,842,479 +0.01(+0.03%)
Nov 24, 2014 45.13 45.22 44.70 44.80 2,424,050 -0.24(-0.53%)
Nov 21, 2014 45.56 45.84 44.91 45.04 5,502,032 -0.12(-0.26%)
Nov 20, 2014 45.13 45.54 45.03 45.15 2,447,261 -0.17(-0.38%)
Nov 19, 2014 45.15 45.39 44.98 45.33 3,094,661 +0.20(+0.44%)
Nov 18, 2014 44.85 45.53 44.79 45.13 4,077,587 +0.32(+0.71%)
Nov 17, 2014 44.02 44.82 43.96 44.81 2,975,014 +0.91(+2.08%)
Nov 14, 2014 43.89 44.04 43.78 43.90 1,490,772 +0.01(+0.02%)
Nov 13, 2014 43.72 44.01 43.72 43.89 1,501,711 +0.08(+0.19%)
Nov 12, 2014 43.60 43.84 43.44 43.81 2,002,358 -0.05(-0.11%)
Nov 11, 2014 44.03 44.05 43.74 43.85 1,307,099 -0.10(-0.23%)
Nov 10, 2014 43.73 44.02 43.43 43.96 2,499,521 +0.17(+0.38%)
Nov 07, 2014 43.84 43.91 43.41 43.79 3,355,339 -0.60(-1.35%)
Nov 06, 2014 44.03 44.40 43.87 44.39 2,258,237 +0.47(+1.08%)
Nov 05, 2014 44.23 44.42 43.80 43.92 1,790,139 +0.10(+0.22%)
Nov 04, 2014 43.98 44.27 43.70 43.82 2,424,944 -0.28(-0.62%)
Nov 03, 2014 43.78 44.21 43.78 44.09 2,221,529 +0.10(+0.22%)
Oct 31, 2014 44.37 44.54 43.77 44.00 3,008,562 -0.06(-0.13%)
Oct 30, 2014 42.84 44.59 42.72 44.05 6,032,696 +1.08(+2.51%)
Oct 29, 2014 43.06 43.11 42.27 42.97 4,060,741 -0.19(-0.45%)
Oct 28, 2014 42.94 43.17 42.79 43.17 2,198,844 +0.45(+1.05%)
Oct 27, 2014 42.61 42.96 42.61 42.72 2,872,009 +0.11(+0.26%)
Oct 24, 2014 42.51 42.75 42.38 42.61 2,191,894 +0.14(+0.32%)
Oct 23, 2014 42.93 42.97 42.40 42.47 2,252,755 -0.21(-0.48%)
Oct 22, 2014 42.88 42.99 42.51 42.68 2,103,708 +0.23(+0.55%)
Oct 21, 2014 42.50 42.57 42.35 42.44 3,542,438 -0.04(-0.10%)
Oct 20, 2014 41.58 42.49 41.58 42.49 3,096,999 +0.58(+1.38%)
Oct 17, 2014 41.39 42.06 41.16 41.91 2,669,328 +0.80(+1.96%)
Oct 16, 2014 40.66 41.32 40.47 41.10 2,469,010 -0.11(-0.27%)
Oct 15, 2014 41.00 41.34 40.65 41.21 3,455,240 -0.19(-0.47%)
Oct 14, 2014 41.25 41.79 41.16 41.41 1,608,833 +0.34(+0.82%)
Oct 13, 2014 41.50 41.65 41.07 41.07 2,694,389 -0.41(-0.99%)
Oct 10, 2014 41.82 42.13 41.46 41.48 3,061,466 -0.25(-0.61%)
Oct 09, 2014 42.03 42.32 41.57 41.74 2,915,907 -0.31(-0.74%)
Oct 08, 2014 41.40 42.08 41.36 42.04 2,631,353 +0.65(+1.56%)
Oct 07, 2014 41.79 42.02 41.39 41.40 2,372,980 -0.53(-1.26%)
Oct 06, 2014 42.27 42.36 41.82 41.93 2,036,440 -0.17(-0.39%)
Oct 03, 2014 41.96 42.33 41.88 42.09 2,163,368 +0.32(+0.77%)
Oct 02, 2014 41.83 41.91 41.35 41.77 2,911,945 +0.05(+0.12%)
Oct 01, 2014 41.62 42.00 41.57 41.72 3,306,853 -0.65(-1.54%)
Sep 30, 2014 41.86 42.57 41.65 42.38 4,641,569 -0.14(-0.34%)
Sep 29, 2014 42.22 42.60 42.18 42.52 1,984,330 +0.04(+0.10%)
Sep 26, 2014 42.44 42.58 42.19 42.48 1,371,070 +0.05(+0.11%)
Sep 25, 2014 42.67 42.80 42.33 42.43 1,832,918 -0.46(-1.07%)
Sep 24, 2014 42.44 42.95 42.44 42.89 2,254,910 +0.50(+1.18%)
Sep 23, 2014 42.80 42.93 42.38 42.39 2,277,061 -0.46(-1.08%)
Sep 22, 2014 43.10 43.19 42.83 42.85 2,150,952 -0.25(-0.59%)
Sep 19, 2014 43.42 43.52 43.08 43.10 3,654,126 -0.16(-0.37%)
Sep 18, 2014 43.38 43.39 42.98 43.26 2,938,572 +0.06(+0.14%)
Sep 17, 2014 43.45 43.71 43.01 43.20 4,456,650 -0.74(-1.68%)
Sep 16, 2014 43.72 44.21 43.70 43.94 3,063,286 +0.10(+0.22%)
Sep 15, 2014 44.03 44.06 43.74 43.84 2,517,295 -0.11(-0.25%)
Sep 12, 2014 44.40 44.51 43.91 43.95 2,902,648 -0.55(-1.24%)
Sep 11, 2014 44.18 44.56 44.14 44.50 1,514,509 +0.17(+0.39%)
Sep 10, 2014 44.25 44.34 44.03 44.33 1,981,557 +0.08(+0.19%)
Sep 09, 2014 44.31 44.49 44.10 44.25 2,064,303 -0.08(-0.19%)
Sep 08, 2014 44.67 44.82 44.27 44.33 1,921,702 -0.52(-1.17%)
Sep 05, 2014 44.56 44.86 44.38 44.85 1,305,719 +0.19(+0.42%)
Sep 04, 2014 44.60 44.81 44.60 44.67 2,205,832 +0.10(+0.22%)
Sep 03, 2014 44.73 44.91 44.56 44.57 1,740,375 +0.00(+0.00%)
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.