Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 50.54 51.16 50.41 50.55 603,830 +0.01(+0.03%)
Nov 26, 2014 50.04 50.54 50.54 50.54 1,485,431 +0.48(+0.96%)
Nov 25, 2014 50.06 50.28 49.71 50.06 2,441,643 +0.16(+0.32%)
Nov 24, 2014 49.86 50.20 49.74 49.90 2,234,243 +0.20(+0.41%)
Nov 21, 2014 49.32 49.72 49.09 49.70 6,118,562 +0.80(+1.63%)
Nov 20, 2014 48.75 49.16 48.46 48.90 4,279,574 -0.06(-0.12%)
Nov 19, 2014 47.08 50.78 46.37 48.96 8,828,874 +4.28(+9.59%)
Nov 18, 2014 44.04 44.70 43.78 44.67 1,877,820 +0.85(+1.94%)
Nov 17, 2014 43.46 43.91 43.21 43.82 953,953 +0.31(+0.71%)
Nov 14, 2014 43.64 43.80 43.39 43.52 1,337,942 -0.18(-0.41%)
Nov 13, 2014 43.99 44.28 43.66 43.69 1,408,093 -0.16(-0.36%)
Nov 12, 2014 44.35 44.49 43.78 43.85 1,173,174 -0.49(-1.11%)
Nov 11, 2014 44.51 44.54 44.03 44.35 747,062 -0.12(-0.26%)
Nov 10, 2014 43.69 44.47 43.58 44.46 1,322,371 +0.68(+1.56%)
Nov 07, 2014 44.12 44.19 43.72 43.78 3,220,152 -0.22(-0.49%)
Nov 06, 2014 44.90 45.01 43.93 43.99 1,569,732 -0.80(-1.80%)
Nov 05, 2014 45.35 45.35 44.54 44.80 1,416,106 -0.37(-0.83%)
Nov 04, 2014 45.12 45.24 44.64 45.17 1,168,526 +0.03(+0.07%)
Nov 03, 2014 44.69 45.19 44.56 45.14 1,160,926 +0.49(+1.11%)
Oct 31, 2014 44.17 44.67 43.86 44.65 1,488,622 +0.79(+1.81%)
Oct 30, 2014 43.23 43.86 43.11 43.86 976,442 +0.46(+1.07%)
Oct 29, 2014 43.78 44.00 42.99 43.39 1,393,813 -0.39(-0.90%)
Oct 28, 2014 43.55 43.79 43.30 43.79 1,084,578 +0.27(+0.63%)
Oct 27, 2014 43.27 43.25 43.19 43.51 1,010,764 +0.26(+0.60%)
Oct 24, 2014 43.36 43.52 42.87 43.25 1,030,374 +0.01(+0.03%)
Oct 23, 2014 43.07 43.35 42.85 43.24 851,653 +0.41(+0.95%)
Oct 22, 2014 42.89 43.20 42.76 42.84 874,187 +0.00(+0.00%)
Oct 21, 2014 42.46 42.92 42.20 42.84 1,295,800 +0.48(+1.14%)
Oct 20, 2014 41.81 42.36 41.69 42.35 656,933 +0.58(+1.39%)
Oct 17, 2014 41.56 41.82 41.01 41.77 1,331,916 +0.49(+1.20%)
Oct 16, 2014 41.40 41.61 41.02 41.28 1,737,887 -0.49(-1.17%)
Oct 15, 2014 41.75 42.15 41.38 41.77 1,797,907 -0.27(-0.63%)
Oct 14, 2014 41.74 42.33 41.72 42.03 2,089,375 +0.48(+1.16%)
Oct 13, 2014 41.92 42.19 41.53 41.55 1,758,745 -0.27(-0.65%)
Oct 10, 2014 41.63 42.30 41.55 41.82 1,337,355 +0.34(+0.82%)
Oct 09, 2014 41.53 42.17 41.39 41.48 1,413,376 -0.07(-0.17%)
Oct 08, 2014 40.63 41.56 40.58 41.55 1,556,452 +0.96(+2.37%)
Oct 07, 2014 40.75 41.02 40.59 40.59 1,186,437 -0.28(-0.70%)
Oct 06, 2014 40.81 41.06 40.67 40.87 1,025,844 +0.14(+0.34%)
Oct 03, 2014 40.55 40.83 40.35 40.73 1,015,041 +0.32(+0.78%)
Oct 02, 2014 40.32 40.54 40.06 40.42 1,184,994 +0.00(+0.00%)
Oct 01, 2014 40.35 40.74 40.21 40.42 1,560,832 -0.01(-0.02%)
Sep 30, 2014 40.44 40.52 40.06 40.42 1,697,765 +0.08(+0.20%)
Sep 29, 2014 40.20 40.37 39.90 40.34 1,311,826 -0.08(-0.20%)
Sep 26, 2014 39.73 40.51 39.66 40.42 1,179,396 +0.63(+1.59%)
Sep 25, 2014 40.10 40.18 39.77 39.79 914,837 -0.32(-0.80%)
Sep 24, 2014 40.40 40.84 40.09 40.11 2,028,598 -0.30(-0.74%)
Sep 23, 2014 40.81 40.96 40.41 40.41 1,481,236 -0.39(-0.96%)
Sep 22, 2014 41.09 41.13 40.71 40.80 1,701,222 -0.41(-0.98%)
Sep 19, 2014 41.29 41.37 41.09 41.21 2,372,390 +0.13(+0.31%)
Sep 18, 2014 41.28 41.34 40.96 41.08 2,551,287 -0.21(-0.51%)
Sep 17, 2014 41.53 41.77 41.16 41.29 1,483,931 -0.13(-0.31%)
Sep 16, 2014 40.77 41.54 40.69 41.42 2,181,926 +0.73(+1.79%)
Sep 15, 2014 40.59 40.97 40.48 40.69 1,420,419 +0.09(+0.22%)
Sep 12, 2014 41.60 41.70 40.40 40.60 2,581,753 -1.16(-2.78%)
Sep 11, 2014 41.43 42.03 41.43 41.76 1,733,869 +0.08(+0.18%)
Sep 10, 2014 41.76 41.85 41.60 41.68 2,634,370 -0.19(-0.45%)
Sep 09, 2014 41.84 41.98 41.71 41.87 1,405,247 -0.08(-0.18%)
Sep 08, 2014 42.00 42.13 41.87 41.95 1,489,702 -0.18(-0.42%)
Sep 05, 2014 41.79 42.14 41.67 42.13 1,195,192 +0.33(+0.79%)
Sep 04, 2014 41.65 42.03 41.53 41.80 1,463,737 +0.10(+0.24%)
Sep 03, 2014 41.52 41.72 41.44 41.70 1,220,729 +0.20(+0.49%)
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.