Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 38.77 38.83 38.61 38.73 1,799,948 +0.57(+1.49%)
Oct 30, 2014 37.70 38.30 37.68 38.16 1,048,444 +0.03(+0.08%)
Oct 29, 2014 38.42 38.54 37.98 38.13 1,509,989 -0.10(-0.26%)
Oct 28, 2014 38.19 38.28 38.03 38.23 2,152,008 +0.57(+1.51%)
Oct 27, 2014 37.30 37.21 37.21 37.66 2,025,490 +0.45(+1.21%)
Oct 24, 2014 36.96 37.28 36.95 37.21 2,310,584 +0.01(+0.03%)
Oct 23, 2014 37.53 37.58 37.15 37.20 4,472,619 -0.97(-2.54%)
Oct 22, 2014 38.27 38.47 38.15 38.17 2,664,891 -0.55(-1.42%)
Oct 21, 2014 38.25 38.75 38.23 38.72 3,577,909 +0.54(+1.41%)
Oct 20, 2014 37.63 38.22 37.62 38.18 1,396,983 +0.32(+0.85%)
Oct 17, 2014 37.63 37.85 37.46 37.86 2,645,323 +0.72(+1.94%)
Oct 16, 2014 36.94 37.41 36.85 37.14 3,840,435 -0.84(-2.21%)
Oct 15, 2014 38.26 38.36 37.45 37.98 2,681,785 -0.15(-0.39%)
Oct 14, 2014 38.10 38.38 38.05 38.13 2,543,004 +0.02(+0.05%)
Oct 13, 2014 38.37 38.49 38.08 38.11 1,420,597 -0.15(-0.39%)
Oct 10, 2014 38.49 38.63 38.25 38.26 1,820,921 -0.52(-1.34%)
Oct 09, 2014 39.13 39.29 38.70 38.78 2,262,084 -0.53(-1.35%)
Oct 08, 2014 38.71 39.32 38.68 39.31 1,770,943 +0.95(+2.48%)
Oct 07, 2014 38.66 38.75 38.36 38.36 1,622,652 -0.62(-1.59%)
Oct 06, 2014 38.85 38.98 38.70 38.98 1,927,918 +0.35(+0.91%)
Oct 03, 2014 38.55 38.76 38.49 38.63 2,446,978 -0.25(-0.64%)
Oct 02, 2014 38.97 38.98 38.64 38.88 2,465,186 -0.26(-0.66%)
Oct 01, 2014 39.35 39.40 39.04 39.14 1,781,172 -0.54(-1.36%)
Sep 30, 2014 39.62 39.95 39.56 39.68 1,712,649 +0.20(+0.51%)
Sep 29, 2014 39.21 39.54 39.15 39.48 828,757 -0.20(-0.50%)
Sep 26, 2014 39.62 39.75 39.39 39.68 920,100 +0.34(+0.86%)
Sep 25, 2014 39.59 39.63 39.28 39.34 1,462,079 -0.71(-1.77%)
Sep 24, 2014 39.79 40.07 39.70 40.05 1,794,589 +0.09(+0.23%)
Sep 23, 2014 40.08 40.17 39.90 39.96 1,804,781 -0.58(-1.43%)
Sep 22, 2014 40.41 40.54 40.37 40.54 1,464,597 +0.17(+0.42%)
Sep 19, 2014 40.52 40.60 40.32 40.37 1,117,445 -0.10(-0.25%)
Sep 18, 2014 40.27 40.59 40.25 40.47 1,515,158 +0.18(+0.45%)
Sep 17, 2014 40.65 40.71 40.28 40.29 2,619,547 -1.12(-2.70%)
Sep 16, 2014 41.23 41.46 41.09 41.41 761,805 +0.05(+0.12%)
Sep 15, 2014 41.31 41.46 41.18 41.36 1,355,170 +0.04(+0.10%)
Sep 12, 2014 41.31 41.40 41.15 41.32 989,743 +0.02(+0.05%)
Sep 11, 2014 41.10 41.42 41.09 41.30 4,258,310 -0.08(-0.19%)
Sep 10, 2014 41.30 41.40 41.23 41.38 1,410,520 -0.01(-0.02%)
Sep 09, 2014 41.38 41.46 41.26 41.39 893,387 -0.31(-0.74%)
Sep 08, 2014 41.71 41.96 41.66 41.70 923,275 -0.50(-1.18%)
Sep 05, 2014 42.08 42.21 41.96 42.20 392,756 +0.05(+0.12%)
Sep 04, 2014 42.33 42.62 42.10 42.15 1,069,941 +0.08(+0.19%)
Sep 03, 2014 42.17 42.20 42.00 42.07 555,030 +0.28(+0.67%)
Sep 02, 2014 41.82 41.83 41.65 41.79 790,216 +0.15(+0.36%)
Aug 29, 2014 41.55 41.64 41.64 41.64 638,800 +0.15(+0.36%)
Aug 28, 2014 41.48 41.59 41.41 41.49 656,970 -0.07(-0.17%)
Aug 27, 2014 41.57 41.69 41.54 41.56 518,053 -0.03(-0.07%)
Aug 26, 2014 41.55 41.74 41.53 41.59 661,214 +0.12(+0.29%)
Aug 25, 2014 41.37 41.63 41.32 41.47 756,266 +0.44(+1.07%)
Aug 22, 2014 41.16 41.25 40.96 41.03 829,651 -0.40(-0.97%)
Aug 21, 2014 41.32 41.51 41.23 41.43 725,847 +0.24(+0.58%)
Aug 20, 2014 41.18 41.27 41.09 41.19 781,463 -0.18(-0.44%)
Aug 19, 2014 41.35 41.40 41.29 41.37 441,531 +0.24(+0.58%)
Aug 18, 2014 41.17 41.22 41.11 41.13 657,750 +0.13(+0.32%)
Aug 15, 2014 41.31 41.38 40.83 41.00 1,594,344 +0.04(+0.10%)
Aug 14, 2014 41.03 41.08 40.88 40.96 521,885 +0.24(+0.59%)
Aug 13, 2014 40.76 40.81 40.59 40.72 514,111 +0.11(+0.27%)
Aug 12, 2014 40.53 40.65 40.45 40.61 725,654 -0.03(-0.07%)
Aug 11, 2014 40.62 40.74 40.54 40.64 1,091,673 +0.06(+0.15%)
Aug 08, 2014 40.20 40.50 40.11 40.58 881,408 -0.01(-0.02%)
Aug 07, 2014 41.11 41.11 40.53 40.59 1,135,128 -0.05(-0.12%)
Aug 06, 2014 40.12 40.72 40.11 40.64 1,216,330 -0.12(-0.29%)
Aug 05, 2014 40.95 40.98 40.66 40.76 978,137 +0.07(+0.17%)
Aug 04, 2014 40.98 41.03 40.47 40.69 1,978,964 -0.50(-1.21%)
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.