Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 41.29 41.67 40.97 41.39 35,753,564 +0.29(+0.71%)
Oct 30, 2014 40.68 41.29 40.47 41.09 27,145,314 +0.39(+0.95%)
Oct 29, 2014 40.57 40.78 40.27 40.71 21,113,172 +0.16(+0.40%)
Oct 28, 2014 39.93 40.61 39.93 40.54 21,390,338 +0.66(+1.65%)
Oct 27, 2014 39.80 40.05 40.05 39.89 15,695,258 -0.16(-0.41%)
Oct 24, 2014 39.77 40.10 39.72 40.05 17,184,670 +0.30(+0.76%)
Oct 23, 2014 39.62 40.13 39.50 39.75 19,619,660 +0.55(+1.40%)
Oct 22, 2014 39.64 40.05 39.18 39.20 21,554,428 -0.44(-1.11%)
Oct 21, 2014 39.46 39.81 39.24 39.64 23,022,010 +0.57(+1.46%)
Oct 20, 2014 38.68 39.14 38.66 39.07 17,845,046 +0.36(+0.92%)
Oct 17, 2014 39.04 39.21 38.46 38.71 28,426,554 +0.25(+0.64%)
Oct 16, 2014 37.87 38.82 37.68 38.46 36,599,684 +0.05(+0.14%)
Oct 15, 2014 39.35 39.38 37.20 38.41 71,631,352 -1.38(-3.48%)
Oct 14, 2014 39.55 39.92 39.11 39.79 53,507,148 +1.21(+3.15%)
Oct 13, 2014 38.77 39.33 38.55 38.58 33,646,908 -0.16(-0.42%)
Oct 10, 2014 39.38 39.65 38.74 38.74 35,919,160 -0.80(-2.01%)
Oct 09, 2014 40.57 40.57 39.44 39.54 29,004,278 -1.08(-2.66%)
Oct 08, 2014 39.59 40.67 39.57 40.62 30,215,892 +0.98(+2.48%)
Oct 07, 2014 40.20 40.26 39.64 39.64 21,778,482 -0.78(-1.93%)
Oct 06, 2014 40.64 40.72 40.30 40.42 16,394,682 -0.03(-0.08%)
Oct 03, 2014 39.98 40.54 39.93 40.45 22,916,498 +0.83(+2.09%)
Oct 02, 2014 39.38 39.83 39.17 39.62 23,790,764 +0.12(+0.29%)
Oct 01, 2014 39.96 40.09 39.35 39.51 26,852,028 -0.56(-1.39%)
Sep 30, 2014 40.27 40.58 39.92 40.06 28,179,100 -0.18(-0.44%)
Sep 29, 2014 40.01 40.41 39.67 40.24 16,826,804 -0.34(-0.84%)
Sep 26, 2014 40.20 40.66 40.17 40.58 13,556,945 +0.41(+1.02%)
Sep 25, 2014 41.15 41.19 40.17 40.17 24,916,678 -1.01(-2.44%)
Sep 24, 2014 40.90 41.22 40.58 41.18 20,189,482 +0.32(+0.79%)
Sep 23, 2014 40.78 41.17 40.78 40.85 18,865,806 -0.15(-0.38%)
Sep 22, 2014 41.32 41.55 40.95 41.01 21,543,832 -0.34(-0.82%)
Sep 19, 2014 41.73 41.85 41.18 41.35 28,655,320 -0.14(-0.34%)
Sep 18, 2014 40.74 41.67 40.57 41.49 35,320,960 +0.98(+2.42%)
Sep 17, 2014 40.45 41.02 40.37 40.51 26,360,066 +0.02(+0.06%)
Sep 16, 2014 40.30 40.52 40.14 40.48 17,100,904 +0.04(+0.10%)
Sep 15, 2014 40.49 40.61 40.14 40.44 16,566,383 -0.05(-0.13%)
Sep 12, 2014 40.36 40.87 40.27 40.50 23,715,502 +0.12(+0.29%)
Sep 11, 2014 39.90 40.40 39.83 40.38 18,216,810 +0.31(+0.77%)
Sep 10, 2014 39.62 40.20 39.57 40.07 16,832,622 +0.44(+1.11%)
Sep 09, 2014 39.93 40.03 39.52 39.63 18,863,258 -0.61(-1.52%)
Sep 08, 2014 40.32 40.80 40.13 40.24 17,539,662 -0.19(-0.48%)
Sep 05, 2014 40.44 40.45 39.99 40.44 22,620,406 -0.13(-0.32%)
Sep 04, 2014 40.40 40.88 40.37 40.57 20,300,504 +0.19(+0.46%)
Sep 03, 2014 40.39 40.61 40.23 40.38 19,554,008 +0.21(+0.52%)
Sep 02, 2014 40.03 40.19 39.77 40.17 14,814,852 +0.24(+0.60%)
Aug 29, 2014 39.84 39.93 39.93 39.93 11,616,553 +0.20(+0.51%)
Aug 28, 2014 39.83 39.91 39.68 39.73 13,266,732 -0.36(-0.91%)
Aug 27, 2014 40.30 40.41 39.96 40.10 17,333,282 -0.21(-0.52%)
Aug 26, 2014 39.83 40.51 39.79 40.30 23,782,388 +0.39(+0.97%)
Aug 25, 2014 39.65 40.20 39.65 39.92 22,647,422 +0.54(+1.37%)
Aug 22, 2014 39.38 39.89 39.31 39.38 25,873,434 -0.11(-0.27%)
Aug 21, 2014 38.63 39.60 38.50 39.48 31,237,092 +0.98(+2.55%)
Aug 20, 2014 38.37 38.60 38.25 38.50 11,692,815 +0.08(+0.20%)
Aug 19, 2014 38.29 38.85 38.29 38.43 16,910,284 +0.15(+0.38%)
Aug 18, 2014 37.92 38.33 37.86 38.28 17,078,722 +0.61(+1.62%)
Aug 15, 2014 38.11 38.26 37.37 37.67 20,974,386 -0.32(-0.83%)
Aug 14, 2014 37.75 38.00 37.74 37.98 12,536,589 +0.29(+0.78%)
Aug 13, 2014 37.59 37.80 37.52 37.69 11,126,692 +0.24(+0.64%)
Aug 12, 2014 37.27 37.64 37.15 37.45 11,957,729 +0.04(+0.10%)
Aug 11, 2014 37.54 37.57 37.29 37.41 11,809,742 -0.05(-0.12%)
Aug 08, 2014 37.16 37.50 36.94 37.46 15,522,966 +0.30(+0.81%)
Aug 07, 2014 37.50 37.60 37.03 37.16 16,007,940 -0.06(-0.17%)
Aug 06, 2014 36.92 37.52 36.92 37.22 16,864,756 +0.19(+0.52%)
Aug 05, 2014 37.31 37.49 36.84 37.03 20,579,914 -0.35(-0.93%)
Aug 04, 2014 37.46 37.50 37.16 37.37 18,321,002 +0.19(+0.50%)
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.