Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 43.69 43.71 43.25 43.51 4,068,645 +0.05(+0.12%)
Oct 30, 2014 42.52 43.48 42.41 43.46 4,326,753 +1.13(+2.66%)
Oct 29, 2014 42.29 42.79 41.89 42.33 3,577,550 +0.13(+0.30%)
Oct 28, 2014 42.43 42.48 41.94 42.20 4,454,966 -0.13(-0.30%)
Oct 27, 2014 42.22 42.11 42.11 42.33 4,036,450 +0.22(+0.51%)
Oct 24, 2014 41.41 42.26 41.35 42.11 3,776,823 +0.89(+2.15%)
Oct 23, 2014 41.79 41.99 41.33 41.23 6,081,509 -0.48(-1.14%)
Oct 22, 2014 41.43 42.17 41.39 41.70 4,984,518 +0.27(+0.65%)
Oct 21, 2014 41.32 41.53 41.02 41.43 3,709,671 +0.15(+0.36%)
Oct 20, 2014 40.71 41.35 40.64 41.29 2,902,136 +0.56(+1.37%)
Oct 17, 2014 40.77 40.86 39.89 40.73 5,148,365 +0.50(+1.24%)
Oct 16, 2014 39.95 40.32 39.47 40.23 4,843,958 -0.32(-0.79%)
Oct 15, 2014 40.52 40.96 39.46 40.55 6,337,170 -0.26(-0.64%)
Oct 14, 2014 40.68 41.48 40.41 40.81 5,004,099 +0.37(+0.90%)
Oct 13, 2014 40.16 40.97 40.08 40.44 3,704,728 +0.25(+0.63%)
Oct 10, 2014 40.18 40.64 40.11 40.19 3,611,946 +0.25(+0.62%)
Oct 09, 2014 40.36 40.58 39.88 39.94 4,928,098 -0.42(-1.03%)
Oct 08, 2014 39.44 40.38 39.44 40.36 3,106,405 +0.87(+2.19%)
Oct 07, 2014 39.29 39.91 39.23 39.50 3,815,822 +0.12(+0.30%)
Oct 06, 2014 39.56 39.72 39.23 39.38 1,942,548 -0.05(-0.13%)
Oct 03, 2014 39.06 39.53 38.75 39.43 2,756,159 +0.44(+1.13%)
Oct 02, 2014 39.06 39.36 38.91 38.99 3,168,685 -0.07(-0.19%)
Oct 01, 2014 39.03 39.47 38.94 39.06 2,968,876 +0.13(+0.33%)
Sep 30, 2014 39.00 39.35 38.75 38.94 2,768,840 +0.02(+0.06%)
Sep 29, 2014 38.81 39.02 38.57 38.91 2,952,861 -0.05(-0.13%)
Sep 26, 2014 38.85 39.15 38.47 38.97 1,859,346 +0.12(+0.31%)
Sep 25, 2014 39.15 39.27 38.84 38.85 2,547,893 -0.28(-0.72%)
Sep 24, 2014 39.28 39.32 38.94 39.13 2,884,281 -0.07(-0.17%)
Sep 23, 2014 39.45 39.51 39.18 39.20 2,712,223 -0.31(-0.77%)
Sep 22, 2014 39.62 39.73 39.34 39.50 1,627,045 -0.23(-0.58%)
Sep 19, 2014 39.42 39.79 39.31 39.73 3,199,810 +0.40(+1.02%)
Sep 18, 2014 39.76 39.86 39.17 39.33 2,286,026 -0.43(-1.09%)
Sep 17, 2014 40.14 40.18 39.56 39.76 2,762,602 -0.23(-0.58%)
Sep 16, 2014 39.32 40.11 39.26 40.00 2,917,653 +0.70(+1.78%)
Sep 15, 2014 39.17 39.43 39.09 39.29 2,357,872 +0.16(+0.40%)
Sep 12, 2014 39.76 39.81 39.00 39.14 2,760,507 -0.79(-1.98%)
Sep 11, 2014 39.54 40.00 39.50 39.93 2,736,898 +0.41(+1.04%)
Sep 10, 2014 39.54 39.65 39.29 39.52 2,932,592 +0.00(+0.00%)
Sep 09, 2014 39.71 39.82 39.36 39.52 3,348,930 -0.40(-1.01%)
Sep 08, 2014 40.14 40.17 39.77 39.92 2,537,006 -0.25(-0.61%)
Sep 05, 2014 39.70 40.17 39.56 40.17 2,998,561 +0.64(+1.62%)
Sep 04, 2014 39.75 39.75 39.34 39.53 3,032,298 -0.27(-0.67%)
Sep 03, 2014 39.59 39.92 39.53 39.79 2,299,159 +0.36(+0.91%)
Sep 02, 2014 40.02 40.07 39.34 39.44 3,177,433 -0.61(-1.53%)
Aug 29, 2014 39.82 40.05 40.05 40.05 2,045,949 +0.28(+0.71%)
Aug 28, 2014 39.49 39.82 39.45 39.76 2,339,105 +0.13(+0.32%)
Aug 27, 2014 39.00 39.66 39.00 39.64 3,112,710 +0.66(+1.70%)
Aug 26, 2014 39.54 39.74 38.94 38.97 2,077,513 -0.51(-1.30%)
Aug 25, 2014 39.41 39.54 39.23 39.49 1,628,548 +0.31(+0.78%)
Aug 22, 2014 39.30 39.41 38.82 39.18 3,114,622 -0.19(-0.49%)
Aug 21, 2014 39.12 39.50 39.09 39.38 3,261,046 +0.31(+0.80%)
Aug 20, 2014 38.88 39.11 38.72 39.06 2,772,726 +0.13(+0.34%)
Aug 19, 2014 38.50 38.94 38.50 38.93 3,030,926 +0.54(+1.42%)
Aug 18, 2014 38.36 38.66 38.31 38.38 3,460,434 +0.04(+0.10%)
Aug 15, 2014 38.15 38.47 38.15 38.35 3,289,103 +0.21(+0.55%)
Aug 14, 2014 37.87 38.23 37.87 38.14 2,926,057 +0.28(+0.73%)
Aug 13, 2014 37.68 37.99 37.66 37.86 3,663,680 +0.27(+0.71%)
Aug 12, 2014 37.37 37.80 37.37 37.59 3,278,190 +0.05(+0.14%)
Aug 11, 2014 37.68 37.91 37.49 37.54 2,605,104 -0.13(-0.36%)
Aug 08, 2014 37.18 37.65 37.18 37.68 3,770,266 +0.51(+1.36%)
Aug 07, 2014 36.91 37.40 36.91 37.17 3,907,420 +0.42(+1.14%)
Aug 06, 2014 37.51 37.53 36.59 36.75 8,001,617 -0.79(-2.11%)
Aug 05, 2014 37.87 38.07 37.44 37.54 3,901,207 -0.41(-1.09%)
Aug 04, 2014 38.55 38.55 37.28 37.96 7,780,805 -0.67(-1.74%)
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.