Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 46.70 46.83 46.53 46.73 292,757 -0.36(-0.76%)
Nov 26, 2014 46.90 47.08 47.08 47.08 594,765 +0.17(+0.35%)
Nov 25, 2014 47.05 47.30 46.90 46.92 789,309 -0.44(-0.93%)
Nov 24, 2014 47.39 47.48 47.17 47.36 1,428,823 +0.00(+0.00%)
Nov 21, 2014 47.00 47.58 47.00 47.36 1,046,043 +1.35(+2.93%)
Nov 20, 2014 45.59 46.12 45.55 46.01 975,496 -0.05(-0.10%)
Nov 19, 2014 45.87 46.18 45.77 46.05 715,586 -0.37(-0.80%)
Nov 18, 2014 46.58 46.59 46.21 46.43 1,278,165 +0.08(+0.18%)
Nov 17, 2014 46.22 46.50 46.09 46.34 912,558 -1.48(-3.10%)
Nov 14, 2014 47.29 47.83 47.29 47.83 1,088,792 +1.29(+2.77%)
Nov 13, 2014 46.13 46.58 46.10 46.54 661,121 -0.06(-0.13%)
Nov 12, 2014 46.49 46.75 46.37 46.60 634,415 +0.44(+0.95%)
Nov 11, 2014 46.48 46.50 46.08 46.16 1,069,203 -1.29(-2.73%)
Nov 10, 2014 47.02 47.87 47.02 47.46 1,404,741 +0.39(+0.84%)
Nov 07, 2014 47.03 47.08 46.77 47.06 635,379 -0.25(-0.53%)
Nov 06, 2014 47.33 47.46 47.08 47.31 681,645 +0.46(+0.99%)
Nov 05, 2014 46.82 46.99 46.68 46.85 641,879 -0.18(-0.39%)
Nov 04, 2014 46.79 47.08 46.74 47.03 610,117 +0.24(+0.52%)
Nov 03, 2014 46.82 46.89 46.34 46.79 1,112,182 -0.22(-0.47%)
Oct 31, 2014 46.95 47.37 46.78 47.01 973,074 +0.90(+1.95%)
Oct 30, 2014 45.78 46.28 45.72 46.11 776,537 +0.15(+0.33%)
Oct 29, 2014 45.67 46.27 45.57 45.96 1,624,460 +1.03(+2.29%)
Oct 28, 2014 44.59 44.84 44.48 44.93 674,900 +1.50(+3.45%)
Oct 27, 2014 43.45 44.18 44.18 43.43 777,538 -0.76(-1.71%)
Oct 24, 2014 43.71 44.43 43.44 44.18 1,012,294 +1.04(+2.40%)
Oct 23, 2014 43.28 43.50 42.91 43.15 1,687,892 -0.89(-2.01%)
Oct 22, 2014 44.44 44.44 44.02 44.03 793,377 -0.48(-1.07%)
Oct 21, 2014 44.74 44.79 44.43 44.51 1,147,816 -0.62(-1.38%)
Oct 20, 2014 45.18 45.38 44.99 45.13 835,677 -0.33(-0.73%)
Oct 17, 2014 45.05 45.63 45.02 45.46 1,167,468 +0.84(+1.88%)
Oct 16, 2014 44.04 44.96 43.94 44.62 997,228 -0.12(-0.27%)
Oct 15, 2014 44.78 44.88 44.01 44.74 1,168,449 -0.35(-0.77%)
Oct 14, 2014 45.30 45.55 45.02 45.09 803,999 -0.39(-0.87%)
Oct 13, 2014 45.62 46.15 45.48 45.49 1,552,999 +1.25(+2.82%)
Oct 10, 2014 44.94 44.95 44.24 44.24 1,554,612 -1.38(-3.02%)
Oct 09, 2014 46.08 46.16 45.45 45.62 1,238,509 +0.08(+0.17%)
Oct 08, 2014 44.81 45.55 44.70 45.54 1,166,179 +0.71(+1.59%)
Oct 07, 2014 45.27 45.35 44.83 44.83 740,798 +0.01(+0.02%)
Oct 06, 2014 44.94 45.16 44.76 44.82 970,229 -0.12(-0.27%)
Oct 03, 2014 45.12 45.21 44.83 44.94 1,381,180 +1.57(+3.61%)
Oct 02, 2014 43.40 43.78 42.70 43.37 1,435,039 -0.33(-0.76%)
Oct 01, 2014 44.32 44.48 43.59 43.71 1,305,965 -0.77(-1.74%)
Sep 30, 2014 43.90 44.59 43.79 44.48 1,828,986 -0.44(-0.98%)
Sep 29, 2014 44.84 45.21 44.81 44.92 1,270,366 -0.75(-1.64%)
Sep 26, 2014 45.24 45.95 45.24 45.67 1,283,705 +0.36(+0.79%)
Sep 25, 2014 45.92 45.92 45.21 45.31 1,301,850 -1.48(-3.16%)
Sep 24, 2014 46.33 46.85 46.19 46.79 1,311,434 +0.75(+1.63%)
Sep 23, 2014 46.23 46.53 46.04 46.04 1,585,168 -0.19(-0.41%)
Sep 22, 2014 46.34 46.47 46.11 46.23 1,037,434 -0.28(-0.60%)
Sep 19, 2014 46.86 47.09 46.49 46.51 1,854,499 -0.12(-0.26%)
Sep 18, 2014 46.44 46.67 46.18 46.63 1,176,232 +0.13(+0.28%)
Sep 17, 2014 46.83 46.96 46.46 46.50 1,500,042 -0.50(-1.06%)
Sep 16, 2014 46.31 47.14 46.01 47.00 2,713,740 -0.79(-1.65%)
Sep 15, 2014 48.19 48.19 47.74 47.79 1,694,509 -0.56(-1.16%)
Sep 12, 2014 48.36 48.64 48.20 48.35 1,212,918 -0.36(-0.75%)
Sep 11, 2014 48.68 48.94 48.64 48.71 1,147,426 +0.35(+0.72%)
Sep 10, 2014 48.36 48.45 47.86 48.36 1,928,305 -0.70(-1.43%)
Sep 09, 2014 49.07 49.18 48.86 49.07 1,070,969 -0.06(-0.12%)
Sep 08, 2014 49.33 49.63 49.11 49.13 1,353,006 -0.02(-0.03%)
Sep 05, 2014 48.85 49.30 48.81 49.14 1,434,906 +0.30(+0.60%)
Sep 04, 2014 48.92 49.12 48.76 48.85 1,145,947 +0.22(+0.45%)
Sep 03, 2014 49.20 49.20 48.08 48.63 2,784,808 +1.39(+2.95%)
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.