Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 44.29 44.93 44.24 44.72 4,006,778 +0.67(+1.52%)
Nov 26, 2014 43.83 44.05 44.05 44.05 8,766,871 +0.23(+0.52%)
Nov 25, 2014 44.28 44.37 43.81 43.82 6,856,356 -0.30(-0.67%)
Nov 24, 2014 44.05 44.37 44.02 44.12 5,640,612 +0.24(+0.54%)
Nov 21, 2014 44.45 44.57 43.54 43.88 7,788,777 +0.05(+0.12%)
Nov 20, 2014 43.52 44.01 43.38 43.83 5,353,135 +0.16(+0.36%)
Nov 19, 2014 43.47 43.74 43.40 43.67 5,090,649 +0.22(+0.50%)
Nov 18, 2014 43.24 43.62 43.13 43.45 5,332,193 +0.18(+0.43%)
Nov 17, 2014 42.96 43.33 42.81 43.27 6,583,517 +0.25(+0.59%)
Nov 14, 2014 43.15 43.19 42.79 43.02 7,111,931 -0.28(-0.65%)
Nov 13, 2014 43.32 43.49 43.04 43.29 6,012,955 +0.14(+0.32%)
Nov 12, 2014 42.54 43.20 42.44 43.16 5,569,880 +0.42(+0.98%)
Nov 11, 2014 42.88 42.93 42.60 42.74 5,065,403 -0.04(-0.08%)
Nov 10, 2014 42.36 42.82 42.36 42.77 6,544,478 +0.53(+1.26%)
Nov 07, 2014 42.68 42.68 42.13 42.24 5,450,202 -0.37(-0.87%)
Nov 06, 2014 42.72 42.83 42.58 42.61 6,085,081 -0.04(-0.08%)
Nov 05, 2014 42.72 42.72 42.21 42.65 7,230,664 +0.33(+0.78%)
Nov 04, 2014 41.92 42.35 41.72 42.32 4,930,235 +0.23(+0.54%)
Nov 03, 2014 42.05 42.11 41.83 42.09 5,398,046 +0.22(+0.52%)
Oct 31, 2014 42.40 42.40 41.74 41.88 7,175,034 -0.01(-0.03%)
Oct 30, 2014 41.34 41.89 41.24 41.89 5,089,139 +0.47(+1.14%)
Oct 29, 2014 41.51 41.68 41.18 41.42 5,550,039 -0.23(-0.54%)
Oct 28, 2014 41.23 41.64 41.13 41.64 7,058,290 +0.36(+0.88%)
Oct 27, 2014 40.95 41.34 40.94 41.28 6,459,864 +0.33(+0.81%)
Oct 24, 2014 40.52 40.98 40.50 40.94 5,474,963 +0.24(+0.59%)
Oct 23, 2014 40.60 41.13 40.52 40.70 6,873,409 +0.23(+0.57%)
Oct 22, 2014 40.83 41.23 40.45 40.48 7,869,162 -0.35(-0.86%)
Oct 21, 2014 40.22 40.85 40.10 40.83 7,181,181 +0.78(+1.96%)
Oct 20, 2014 39.10 40.05 39.08 40.04 7,488,546 +0.77(+1.97%)
Oct 17, 2014 39.54 39.79 39.16 39.27 12,662,725 +0.06(+0.16%)
Oct 16, 2014 37.92 39.30 37.77 39.20 15,145,681 +0.84(+2.18%)
Oct 15, 2014 38.34 39.23 37.88 38.37 19,505,716 +0.04(+0.11%)
Oct 14, 2014 38.64 38.70 38.21 38.33 10,938,308 -0.14(-0.35%)
Oct 13, 2014 39.17 39.24 38.39 38.46 8,888,541 -0.81(-2.06%)
Oct 10, 2014 39.38 39.73 39.19 39.27 10,044,206 -0.02(-0.05%)
Oct 09, 2014 39.84 40.02 39.23 39.29 8,284,516 -0.72(-1.80%)
Oct 08, 2014 39.69 40.16 39.43 40.01 8,304,737 +0.34(+0.86%)
Oct 07, 2014 39.91 40.17 39.65 39.67 6,090,349 -0.52(-1.29%)
Oct 06, 2014 40.67 40.76 39.89 40.19 7,805,055 -0.48(-1.19%)
Oct 03, 2014 40.43 40.74 40.16 40.67 9,767,240 +0.45(+1.11%)
Oct 02, 2014 39.49 40.32 39.13 40.22 9,705,800 +0.72(+1.82%)
Oct 01, 2014 40.05 40.09 39.42 39.50 10,514,518 -0.68(-1.68%)
Sep 30, 2014 39.95 40.67 39.82 40.18 12,859,054 +0.04(+0.09%)
Sep 29, 2014 39.76 40.58 39.76 40.14 16,485,122 -0.17(-0.42%)
Sep 26, 2014 39.63 40.53 39.32 40.31 38,973,144 +4.39(+12.23%)
Sep 25, 2014 36.34 36.34 35.70 35.92 15,630,363 -0.49(-1.35%)
Sep 24, 2014 36.10 36.43 36.00 36.41 7,513,403 +0.32(+0.90%)
Sep 23, 2014 36.27 36.30 35.98 36.09 6,712,435 -0.27(-0.73%)
Sep 22, 2014 36.79 36.88 36.12 36.35 9,041,573 -0.50(-1.34%)
Sep 19, 2014 37.22 37.27 36.63 36.85 21,875,462 -0.07(-0.20%)
Sep 18, 2014 36.87 36.93 36.60 36.92 7,097,569 +0.21(+0.56%)
Sep 17, 2014 36.73 36.86 36.48 36.71 8,262,536 +0.14(+0.38%)
Sep 16, 2014 36.59 36.73 36.41 36.57 10,427,271 -0.18(-0.50%)
Sep 15, 2014 36.98 37.02 36.49 36.76 7,472,459 -0.10(-0.28%)
Sep 12, 2014 36.92 36.93 36.67 36.86 6,578,548 +0.01(+0.02%)
Sep 11, 2014 37.01 37.20 36.73 36.85 8,283,818 -0.29(-0.79%)
Sep 10, 2014 36.81 37.21 36.71 37.15 7,484,821 +0.28(+0.77%)
Sep 09, 2014 37.06 37.18 36.71 36.86 9,019,512 -0.25(-0.68%)
Sep 08, 2014 36.90 37.29 36.52 37.11 13,020,434 +0.16(+0.44%)
Sep 05, 2014 35.83 36.98 35.75 36.95 13,743,361 +0.95(+2.65%)
Sep 04, 2014 35.67 36.13 35.66 36.00 6,694,110 +0.50(+1.40%)
Sep 03, 2014 35.71 35.98 35.38 35.50 4,906,226 -0.21(-0.58%)
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.