Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 47.80 50.97 47.80 49.75 259,731 +0.51(+1.04%)
Nov 26, 2014 44.46 49.24 49.24 49.24 924,927 +3.72(+8.18%)
Nov 25, 2014 45.15 45.80 45.14 45.52 83,636 +0.54(+1.20%)
Nov 24, 2014 44.62 45.20 44.22 44.97 68,638 +0.32(+0.71%)
Nov 21, 2014 45.02 45.04 44.41 44.66 96,610 +0.09(+0.20%)
Nov 20, 2014 44.49 44.71 44.22 44.57 68,404 -0.02(-0.04%)
Nov 19, 2014 44.48 44.86 43.91 44.59 97,306 +0.10(+0.22%)
Nov 18, 2014 43.95 44.54 43.59 44.49 176,135 +0.58(+1.32%)
Nov 17, 2014 44.48 44.90 43.68 43.91 174,895 -0.56(-1.26%)
Nov 14, 2014 45.99 46.18 44.38 44.47 118,023 -1.45(-3.16%)
Nov 13, 2014 46.18 46.48 45.14 45.92 85,412 -0.15(-0.34%)
Nov 12, 2014 45.22 46.28 44.96 46.08 80,732 +0.59(+1.30%)
Nov 11, 2014 45.69 45.69 45.30 45.49 95,884 -0.30(-0.65%)
Nov 10, 2014 45.82 45.85 45.25 45.79 76,894 +0.12(+0.25%)
Nov 07, 2014 46.25 46.33 45.36 45.67 89,816 -0.84(-1.81%)
Nov 06, 2014 46.73 46.73 46.02 46.51 101,857 -0.07(-0.15%)
Nov 05, 2014 47.06 47.11 46.51 46.58 82,568 -0.11(-0.23%)
Nov 04, 2014 46.61 47.22 46.38 46.69 92,590 +0.06(+0.12%)
Nov 03, 2014 46.57 46.77 46.17 46.63 168,116 -0.02(-0.04%)
Oct 31, 2014 47.16 47.16 46.30 46.65 100,431 +0.28(+0.60%)
Oct 30, 2014 45.64 46.49 44.78 46.37 112,765 +0.70(+1.52%)
Oct 29, 2014 45.57 45.87 44.98 45.67 131,483 +0.15(+0.32%)
Oct 28, 2014 44.68 45.53 44.57 45.53 169,412 +0.85(+1.90%)
Oct 27, 2014 44.63 44.72 44.72 44.68 316,555 -0.05(-0.11%)
Oct 24, 2014 44.62 44.86 44.32 44.72 58,043 +0.22(+0.50%)
Oct 23, 2014 44.12 44.59 43.81 44.50 172,942 +0.60(+1.37%)
Oct 22, 2014 44.05 44.35 43.85 43.90 102,295 -0.18(-0.42%)
Oct 21, 2014 44.02 44.19 43.66 44.09 152,413 +0.10(+0.22%)
Oct 20, 2014 44.48 44.55 43.80 43.99 130,414 -0.47(-1.07%)
Oct 17, 2014 45.11 45.11 44.24 44.46 131,788 -0.23(-0.52%)
Oct 16, 2014 44.48 45.31 44.48 44.69 112,408 -0.22(-0.50%)
Oct 15, 2014 44.65 45.26 43.94 44.92 244,867 -0.14(-0.30%)
Oct 14, 2014 45.13 45.96 44.72 45.05 141,528 +0.34(+0.76%)
Oct 13, 2014 44.66 45.32 44.48 44.71 116,378 +0.01(+0.02%)
Oct 10, 2014 44.48 45.13 43.98 44.70 139,964 +0.22(+0.50%)
Oct 09, 2014 44.84 45.02 44.13 44.48 224,841 -0.45(-1.01%)
Oct 08, 2014 44.48 44.97 44.09 44.94 322,657 +0.45(+1.02%)
Oct 07, 2014 45.25 45.25 44.47 44.48 128,160 -0.92(-2.02%)
Oct 06, 2014 45.68 45.85 45.12 45.40 92,031 -0.09(-0.19%)
Oct 03, 2014 45.88 45.96 45.30 45.49 143,790 +0.04(+0.09%)
Oct 02, 2014 45.12 45.50 44.49 45.45 130,096 +0.22(+0.49%)
Oct 01, 2014 44.97 45.41 44.29 45.23 229,299 -0.03(-0.06%)
Sep 30, 2014 45.56 45.65 45.09 45.26 143,730 -0.23(-0.51%)
Sep 29, 2014 45.13 45.58 44.92 45.49 186,555 +0.03(+0.06%)
Sep 26, 2014 44.26 45.59 43.97 45.46 148,629 +1.22(+2.75%)
Sep 25, 2014 44.33 44.39 43.80 44.24 112,571 -0.02(-0.04%)
Sep 24, 2014 44.14 44.40 43.98 44.26 143,145 +0.08(+0.17%)
Sep 23, 2014 44.48 44.48 43.99 44.18 179,051 -0.30(-0.67%)
Sep 22, 2014 44.44 44.71 43.78 44.48 111,270 -0.04(-0.09%)
Sep 19, 2014 43.62 44.69 43.62 44.52 224,089 +0.97(+2.22%)
Sep 18, 2014 43.07 43.58 42.88 43.55 48,962 +0.74(+1.74%)
Sep 17, 2014 42.53 43.29 42.37 42.81 54,685 +0.24(+0.57%)
Sep 16, 2014 42.81 43.07 42.24 42.57 53,405 -0.47(-1.10%)
Sep 15, 2014 43.16 43.33 42.75 43.04 48,511 -0.12(-0.27%)
Sep 12, 2014 43.51 43.51 42.65 43.16 73,807 -0.29(-0.67%)
Sep 11, 2014 42.85 43.66 42.85 43.45 45,930 +0.35(+0.81%)
Sep 10, 2014 42.90 43.25 42.90 43.10 41,108 +0.15(+0.34%)
Sep 09, 2014 43.35 43.41 42.82 42.95 71,331 -0.32(-0.74%)
Sep 08, 2014 42.92 43.48 42.70 43.27 65,280 +0.19(+0.45%)
Sep 05, 2014 42.68 43.36 42.68 43.08 75,292 +0.23(+0.54%)
Sep 04, 2014 42.63 43.56 42.63 42.85 126,027 +0.23(+0.54%)
Sep 03, 2014 43.21 43.47 42.45 42.62 103,145 -0.51(-1.19%)
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.