Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 22.33 22.47 17.24 18.38 9,587,297 -6.86(-27.18%)
Nov 26, 2014 25.93 25.93 25.13 25.24 2,175,900 -0.95(-3.63%)
Nov 25, 2014 27.52 27.78 25.97 26.19 3,109,628 -1.17(-4.28%)
Nov 24, 2014 27.40 27.54 26.80 27.36 2,910,150 -0.13(-0.47%)
Nov 21, 2014 27.66 28.42 27.20 27.49 3,296,995 +0.40(+1.48%)
Nov 20, 2014 25.88 27.11 25.80 27.09 2,600,540 +1.24(+4.80%)
Nov 19, 2014 26.22 26.29 25.32 25.85 2,880,335 -0.45(-1.71%)
Nov 18, 2014 25.51 26.46 24.95 26.30 3,070,824 +0.81(+3.18%)
Nov 17, 2014 26.24 26.27 25.15 25.49 1,963,795 -1.06(-3.99%)
Nov 14, 2014 25.84 26.77 25.70 26.55 2,612,029 +0.83(+3.23%)
Nov 13, 2014 26.12 26.18 25.13 25.72 3,854,187 -0.65(-2.46%)
Nov 12, 2014 26.06 26.92 25.93 26.37 2,134,614 -0.25(-0.94%)
Nov 11, 2014 26.82 27.29 25.93 26.62 2,351,422 +0.04(+0.15%)
Nov 10, 2014 28.00 28.46 26.07 26.58 4,112,361 -1.17(-4.22%)
Nov 07, 2014 26.30 28.38 26.25 27.75 3,674,636 +1.62(+6.20%)
Nov 06, 2014 25.90 26.35 25.02 26.13 4,899,057 +0.02(+0.08%)
Nov 05, 2014 24.62 26.31 24.09 26.11 10,209,529 -0.81(-3.01%)
Nov 04, 2014 28.49 28.53 26.33 26.92 6,984,652 -2.10(-7.24%)
Nov 03, 2014 30.14 30.74 28.95 29.02 6,177,892 -0.94(-3.14%)
Oct 31, 2014 29.46 29.98 28.31 29.96 2,440,929 +0.59(+2.01%)
Oct 30, 2014 29.85 30.16 29.02 29.37 2,572,099 -0.76(-2.52%)
Oct 29, 2014 30.14 30.76 29.76 30.13 3,820,931 +0.48(+1.62%)
Oct 28, 2014 29.48 30.01 28.88 29.65 2,868,428 +0.44(+1.51%)
Oct 27, 2014 29.90 30.44 30.44 29.21 2,808,241 -1.23(-4.04%)
Oct 24, 2014 30.94 30.97 29.90 30.44 2,348,328 -0.49(-1.58%)
Oct 23, 2014 30.69 31.31 30.16 30.93 2,931,485 +0.69(+2.28%)
Oct 22, 2014 31.76 31.86 30.20 30.24 3,987,357 -1.30(-4.12%)
Oct 21, 2014 31.28 31.72 30.88 31.54 3,213,313 +0.61(+1.97%)
Oct 20, 2014 30.21 31.20 30.14 30.93 3,553,492 +0.49(+1.61%)
Oct 17, 2014 31.39 32.00 29.80 30.44 3,679,121 +0.01(+0.03%)
Oct 16, 2014 28.91 30.89 28.71 30.43 6,323,603 +0.77(+2.60%)
Oct 15, 2014 29.32 30.61 27.93 29.66 9,856,980 -0.36(-1.20%)
Oct 14, 2014 31.31 32.18 29.71 30.02 6,941,555 -1.26(-4.03%)
Oct 13, 2014 33.19 33.73 31.19 31.28 4,458,394 -2.14(-6.40%)
Oct 10, 2014 35.27 35.44 32.91 33.42 5,083,661 -2.08(-5.86%)
Oct 09, 2014 37.91 38.11 35.31 35.50 3,329,483 -2.89(-7.53%)
Oct 08, 2014 37.83 38.49 36.69 38.39 6,007,563 +0.22(+0.58%)
Oct 07, 2014 39.29 39.72 37.97 38.17 1,759,726 -1.41(-3.56%)
Oct 06, 2014 39.75 40.43 39.11 39.58 1,713,054 +0.00(+0.00%)
Oct 03, 2014 40.76 40.84 39.52 39.58 2,242,180 -1.08(-2.66%)
Oct 02, 2014 39.68 41.09 38.26 40.66 4,822,084 +0.63(+1.57%)
Oct 01, 2014 41.90 41.90 39.43 40.03 3,689,552 -1.78(-4.26%)
Sep 30, 2014 42.38 42.45 41.24 41.81 3,381,274 -0.63(-1.48%)
Sep 29, 2014 41.82 42.60 41.73 42.44 2,188,968 -0.12(-0.28%)
Sep 26, 2014 41.60 42.96 41.40 42.56 1,738,866 +0.85(+2.04%)
Sep 25, 2014 41.68 42.20 41.00 41.71 2,301,668 -0.30(-0.71%)
Sep 24, 2014 41.54 42.51 40.85 42.01 2,685,963 +0.57(+1.38%)
Sep 23, 2014 42.42 42.99 41.15 41.44 3,502,786 -1.07(-2.52%)
Sep 22, 2014 42.89 42.96 41.25 42.51 4,250,284 -0.57(-1.32%)
Sep 19, 2014 44.02 44.35 42.90 43.08 2,480,062 -0.88(-2.00%)
Sep 18, 2014 45.79 45.98 43.05 43.96 3,415,961 -2.09(-4.54%)
Sep 17, 2014 46.96 47.05 45.98 46.05 1,188,080 -0.71(-1.52%)
Sep 16, 2014 46.26 47.18 46.14 46.76 1,314,678 +0.58(+1.26%)
Sep 15, 2014 46.31 46.81 45.80 46.18 1,328,159 -0.13(-0.28%)
Sep 12, 2014 47.24 47.34 46.10 46.31 1,339,165 -1.05(-2.22%)
Sep 11, 2014 45.78 47.56 45.26 47.36 1,642,735 +1.04(+2.25%)
Sep 10, 2014 45.41 46.40 44.71 46.32 1,717,664 +0.79(+1.74%)
Sep 09, 2014 46.00 46.62 44.96 45.53 1,171,821 -0.58(-1.26%)
Sep 08, 2014 47.18 47.22 45.62 46.11 1,982,223 -1.57(-3.29%)
Sep 05, 2014 46.86 47.92 46.86 47.68 1,577,219 +0.77(+1.64%)
Sep 04, 2014 47.62 48.53 46.47 46.91 1,701,772 -1.35(-2.80%)
Sep 03, 2014 48.34 48.78 48.05 48.26 1,149,956 +0.33(+0.69%)
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.