Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 42.63 42.71 42.15 42.34 1,879,439 -0.24(-0.56%)
Oct 30, 2014 41.50 42.61 41.35 42.58 1,836,180 +1.17(+2.83%)
Oct 29, 2014 41.65 41.77 40.90 41.41 1,043,598 -0.26(-0.62%)
Oct 28, 2014 41.30 41.67 41.12 41.67 836,487 +0.44(+1.07%)
Oct 27, 2014 41.23 41.24 40.92 41.23 861,923 -0.01(-0.02%)
Oct 24, 2014 41.11 41.32 40.90 41.24 731,000 +0.23(+0.56%)
Oct 23, 2014 40.95 41.28 40.68 41.01 1,424,274 +0.31(+0.76%)
Oct 22, 2014 40.69 41.00 40.36 40.70 1,123,548 +0.22(+0.54%)
Oct 21, 2014 40.49 40.66 40.28 40.48 1,426,192 +0.02(+0.05%)
Oct 20, 2014 39.73 40.49 39.71 40.46 1,505,851 +0.79(+1.99%)
Oct 17, 2014 39.75 39.80 39.03 39.67 1,574,061 +0.09(+0.23%)
Oct 16, 2014 39.69 39.79 39.08 39.58 2,216,476 -0.52(-1.30%)
Oct 15, 2014 40.29 40.66 39.23 40.10 2,564,636 -0.62(-1.52%)
Oct 14, 2014 40.09 41.28 39.91 40.72 2,826,454 +0.69(+1.72%)
Oct 13, 2014 39.54 40.62 39.54 40.03 2,636,499 +0.46(+1.16%)
Oct 10, 2014 39.24 39.80 39.18 39.57 2,147,977 +0.53(+1.36%)
Oct 09, 2014 40.07 40.39 39.03 39.04 2,159,547 -1.10(-2.74%)
Oct 08, 2014 39.31 40.17 39.20 40.14 1,563,411 +0.85(+2.16%)
Oct 07, 2014 39.11 39.67 39.08 39.29 1,667,448 +0.14(+0.36%)
Oct 06, 2014 38.92 39.23 38.88 39.15 2,357,123 +0.26(+0.67%)
Oct 03, 2014 38.66 38.96 38.25 38.89 903,098 +0.43(+1.12%)
Oct 02, 2014 38.38 38.95 38.38 38.46 937,261 -0.02(-0.05%)
Oct 01, 2014 38.32 38.93 38.32 38.48 1,000,779 +0.15(+0.39%)
Sep 30, 2014 38.41 38.79 38.21 38.33 1,248,975 +0.09(+0.24%)
Sep 29, 2014 37.89 38.29 37.76 38.24 1,115,476 +0.26(+0.68%)
Sep 26, 2014 37.92 38.13 37.53 37.98 731,234 +0.01(+0.03%)
Sep 25, 2014 38.26 38.42 37.94 37.97 953,084 -0.21(-0.55%)
Sep 24, 2014 38.37 38.37 38.01 38.18 759,202 -0.02(-0.05%)
Sep 23, 2014 38.29 38.40 38.11 38.20 848,928 -0.15(-0.39%)
Sep 22, 2014 38.52 38.63 38.22 38.35 756,309 -0.29(-0.75%)
Sep 19, 2014 38.39 38.76 38.20 38.64 1,960,284 +0.39(+1.02%)
Sep 18, 2014 38.66 38.84 38.15 38.25 1,033,418 -0.45(-1.16%)
Sep 17, 2014 38.79 39.02 38.50 38.70 875,734 -0.01(-0.03%)
Sep 16, 2014 38.44 38.88 38.35 38.71 809,763 +0.28(+0.73%)
Sep 15, 2014 38.45 38.68 38.29 38.43 886,367 +0.19(+0.50%)
Sep 12, 2014 38.96 38.96 38.13 38.24 1,557,988 -0.86(-2.20%)
Sep 11, 2014 38.90 39.22 38.78 39.10 1,151,626 +0.29(+0.75%)
Sep 10, 2014 38.77 39.04 38.66 38.81 1,975,541 -0.02(-0.05%)
Sep 09, 2014 39.53 39.53 38.79 38.83 1,465,702 -0.69(-1.75%)
Sep 08, 2014 39.88 39.96 39.39 39.52 1,224,420 -0.76(-1.89%)
Sep 05, 2014 39.83 40.31 39.76 40.28 1,772,527 +0.55(+1.38%)
Sep 04, 2014 39.66 39.86 39.50 39.73 1,394,308 -0.06(-0.15%)
Sep 03, 2014 39.37 39.86 39.34 39.79 1,202,542 +0.45(+1.14%)
Sep 02, 2014 39.93 40.08 39.19 39.34 1,167,520 -0.65(-1.63%)
Aug 29, 2014 39.70 39.99 39.99 39.99 945,100 +0.29(+0.73%)
Aug 28, 2014 39.20 39.73 39.11 39.70 966,808 +0.46(+1.17%)
Aug 27, 2014 39.10 39.34 38.98 39.24 1,294,024 +0.28(+0.72%)
Aug 26, 2014 39.79 39.88 38.95 38.96 1,605,230 -0.77(-1.94%)
Aug 25, 2014 39.58 39.88 39.55 39.73 1,185,153 +0.22(+0.56%)
Aug 22, 2014 39.48 39.68 39.25 39.51 1,113,471 -0.02(-0.05%)
Aug 21, 2014 39.52 39.72 39.42 39.53 1,003,983 +0.09(+0.23%)
Aug 20, 2014 39.30 39.54 39.24 39.44 1,402,448 -0.03(-0.08%)
Aug 19, 2014 39.01 39.53 38.99 39.47 1,149,751 +0.54(+1.39%)
Aug 18, 2014 38.56 39.22 38.51 38.93 2,029,684 +0.43(+1.12%)
Aug 15, 2014 38.66 39.05 38.50 38.50 3,250,627 -0.13(-0.34%)
Aug 14, 2014 38.43 38.68 38.37 38.63 998,872 +0.30(+0.78%)
Aug 13, 2014 38.19 38.54 38.16 38.33 1,343,469 +0.13(+0.34%)
Aug 12, 2014 37.95 38.32 37.93 38.20 1,517,545 +0.16(+0.42%)
Aug 11, 2014 38.22 38.39 37.95 38.04 1,119,138 -0.09(-0.24%)
Aug 08, 2014 37.48 38.13 37.48 38.13 1,684,545 +0.76(+2.03%)
Aug 07, 2014 37.17 37.58 37.12 37.37 1,412,796 +0.39(+1.05%)
Aug 06, 2014 37.17 37.18 36.65 36.98 2,739,980 -0.43(-1.15%)
Aug 05, 2014 38.60 38.60 37.08 37.41 2,640,510 -0.94(-2.45%)
Aug 04, 2014 38.60 38.63 37.67 38.35 3,005,411 -0.27(-0.70%)
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.