Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 38.14 38.14 37.40 37.95 705,161 -0.25(-0.65%)
Nov 26, 2014 38.03 38.20 38.20 38.20 673,500 -0.07(-0.18%)
Nov 25, 2014 38.42 38.61 37.91 38.27 601,594 -0.05(-0.13%)
Nov 24, 2014 38.25 38.75 38.09 38.32 829,627 +0.01(+0.03%)
Nov 21, 2014 38.45 38.78 38.05 38.31 886,719 +0.59(+1.56%)
Nov 20, 2014 37.20 37.99 36.80 37.72 1,504,084 +0.44(+1.17%)
Nov 19, 2014 38.83 38.84 37.21 37.28 2,740,491 -1.73(-4.42%)
Nov 18, 2014 39.57 39.75 38.75 39.01 1,449,272 -0.67(-1.69%)
Nov 17, 2014 39.50 39.77 38.63 39.68 1,917,370 -0.12(-0.30%)
Nov 14, 2014 39.88 40.40 38.78 39.80 3,778,219 -2.05(-4.90%)
Nov 13, 2014 41.90 42.25 41.38 41.85 1,385,239 +0.01(+0.02%)
Nov 12, 2014 41.01 42.25 41.01 41.84 1,072,077 +0.50(+1.21%)
Nov 11, 2014 41.06 41.50 40.73 41.34 715,076 +0.13(+0.32%)
Nov 10, 2014 40.90 42.16 40.56 41.21 1,217,063 +0.19(+0.46%)
Nov 07, 2014 40.50 41.20 40.05 41.02 1,023,069 +0.38(+0.94%)
Nov 06, 2014 40.91 40.91 40.22 40.64 618,264 +0.04(+0.10%)
Nov 05, 2014 41.15 41.15 40.17 40.60 870,760 -0.34(-0.83%)
Nov 04, 2014 40.23 41.10 40.10 40.94 674,768 +0.39(+0.96%)
Nov 03, 2014 40.81 41.46 40.29 40.55 1,055,152 -0.42(-1.03%)
Oct 31, 2014 40.55 41.32 40.52 40.97 1,270,702 +0.82(+2.04%)
Oct 30, 2014 39.51 40.51 39.17 40.15 1,063,935 +0.34(+0.85%)
Oct 29, 2014 40.08 40.08 39.49 39.81 732,509 -0.34(-0.85%)
Oct 28, 2014 39.41 40.52 39.02 40.15 1,018,098 +1.07(+2.74%)
Oct 27, 2014 39.53 39.84 38.78 39.08 1,014,654 -0.76(-1.91%)
Oct 24, 2014 39.96 40.10 39.31 39.84 925,809 -0.37(-0.92%)
Oct 23, 2014 40.17 40.73 39.74 40.21 786,597 +0.45(+1.13%)
Oct 22, 2014 40.06 40.60 39.36 39.76 994,980 -0.31(-0.77%)
Oct 21, 2014 39.95 40.48 39.88 40.07 1,339,052 +0.36(+0.91%)
Oct 20, 2014 38.83 39.95 38.79 39.71 1,107,737 +0.68(+1.74%)
Oct 17, 2014 39.17 39.56 38.84 39.03 1,364,545 +0.32(+0.83%)
Oct 16, 2014 37.66 39.19 37.66 38.71 1,426,229 +0.32(+0.83%)
Oct 15, 2014 37.35 38.76 37.01 38.39 2,694,731 +0.51(+1.35%)
Oct 14, 2014 37.67 38.23 36.65 37.88 1,724,332 +0.40(+1.07%)
Oct 13, 2014 37.75 38.61 36.51 37.48 2,701,693 -0.04(-0.11%)
Oct 10, 2014 39.44 39.89 37.26 37.52 3,000,236 -2.29(-5.75%)
Oct 09, 2014 40.67 40.70 39.57 39.81 1,597,176 -1.08(-2.64%)
Oct 08, 2014 39.70 40.99 39.52 40.89 1,853,134 +1.07(+2.69%)
Oct 07, 2014 40.65 40.94 39.76 39.82 1,449,036 -0.57(-1.41%)
Oct 06, 2014 40.51 41.26 39.96 40.39 1,253,800 +0.06(+0.15%)
Oct 03, 2014 40.29 40.87 40.14 40.33 1,446,550 +0.35(+0.88%)
Oct 02, 2014 40.00 40.81 38.67 39.98 3,234,389 -0.21(-0.52%)
Oct 01, 2014 41.16 41.16 39.55 40.19 2,591,784 -0.95(-2.31%)
Sep 30, 2014 41.83 42.00 40.76 41.14 1,971,058 -0.76(-1.81%)
Sep 29, 2014 42.20 42.41 41.50 41.90 2,301,681 -1.13(-2.63%)
Sep 26, 2014 43.08 43.35 42.77 43.03 723,769 +0.00(+0.00%)
Sep 25, 2014 44.38 44.38 42.71 43.03 1,568,346 -1.40(-3.15%)
Sep 24, 2014 43.88 44.45 43.22 44.43 1,198,162 +0.82(+1.88%)
Sep 23, 2014 43.31 44.22 43.10 43.61 1,085,923 -0.01(-0.02%)
Sep 22, 2014 44.86 44.91 43.34 43.62 2,252,109 -1.66(-3.67%)
Sep 19, 2014 45.38 45.70 44.69 45.28 1,479,314 -0.10(-0.22%)
Sep 18, 2014 45.39 45.85 45.13 45.38 1,077,754 +0.25(+0.55%)
Sep 17, 2014 45.47 45.70 45.01 45.13 1,077,556 -0.22(-0.49%)
Sep 16, 2014 45.19 45.44 44.36 45.35 1,760,840 +0.03(+0.07%)
Sep 15, 2014 47.81 47.99 44.85 45.32 2,615,968 -2.38(-4.99%)
Sep 12, 2014 48.20 49.17 47.54 47.70 2,402,336 -0.34(-0.71%)
Sep 11, 2014 45.81 48.45 45.50 48.04 4,513,566 +2.03(+4.41%)
Sep 10, 2014 45.71 46.02 44.86 46.01 2,049,699 +0.40(+0.88%)
Sep 09, 2014 45.62 46.94 45.32 45.61 2,410,170 +0.10(+0.22%)
Sep 08, 2014 45.20 46.09 45.08 45.51 1,040,229 +0.29(+0.64%)
Sep 05, 2014 45.05 45.39 44.77 45.22 1,204,127 +0.04(+0.09%)
Sep 04, 2014 45.60 45.84 45.08 45.18 1,102,458 +0.01(+0.02%)
Sep 03, 2014 46.07 46.27 45.08 45.17 1,146,978 -0.55(-1.20%)
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.