Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 41.40 42.09 41.40 41.53 5,249,901 -1.45(-3.37%)
Oct 30, 2014 44.19 44.31 42.64 42.98 4,726,339 -0.82(-1.87%)
Oct 29, 2014 43.56 44.70 43.48 43.80 4,651,130 +0.14(+0.32%)
Oct 28, 2014 44.74 44.81 43.64 43.66 4,776,300 -1.53(-3.39%)
Oct 27, 2014 45.51 45.09 45.09 45.19 3,942,016 +0.10(+0.22%)
Oct 24, 2014 45.88 46.38 45.00 45.09 5,063,306 -1.00(-2.17%)
Oct 23, 2014 46.30 46.52 45.18 46.09 7,286,699 -1.68(-3.52%)
Oct 22, 2014 46.52 47.81 46.17 47.77 6,058,809 +1.00(+2.14%)
Oct 21, 2014 48.66 48.78 46.66 46.77 7,779,867 -2.92(-5.88%)
Oct 20, 2014 51.50 51.53 49.60 49.69 6,148,215 -1.48(-2.89%)
Oct 17, 2014 51.28 51.93 50.12 51.17 8,126,746 -1.99(-3.74%)
Oct 16, 2014 55.85 56.00 51.97 53.16 10,871,924 +0.12(+0.23%)
Oct 15, 2014 54.04 56.70 52.61 53.04 10,541,193 +1.23(+2.37%)
Oct 14, 2014 51.30 52.48 50.16 51.81 9,298,298 -0.36(-0.69%)
Oct 13, 2014 49.77 52.25 49.22 52.17 7,378,041 +2.44(+4.91%)
Oct 10, 2014 48.10 49.73 47.38 49.73 10,031,597 +1.61(+3.35%)
Oct 09, 2014 45.60 48.17 45.41 48.12 9,348,070 +2.76(+6.08%)
Oct 08, 2014 47.79 48.55 45.18 45.36 8,203,451 -2.53(-5.28%)
Oct 07, 2014 46.51 47.91 46.17 47.89 5,146,140 +2.11(+4.61%)
Oct 06, 2014 45.03 46.25 44.86 45.78 4,956,981 +0.16(+0.35%)
Oct 03, 2014 46.22 46.64 45.31 45.62 4,593,088 -1.54(-3.27%)
Oct 02, 2014 47.31 48.63 46.67 47.16 7,732,727 -0.03(-0.06%)
Oct 01, 2014 45.58 47.48 45.53 47.19 6,891,578 +1.82(+4.01%)
Sep 30, 2014 44.87 45.61 44.48 45.37 4,634,544 +0.36(+0.80%)
Sep 29, 2014 45.93 45.99 44.75 45.01 3,962,829 +0.27(+0.60%)
Sep 26, 2014 45.61 45.77 44.41 44.74 3,343,292 -1.08(-2.36%)
Sep 25, 2014 44.06 45.88 44.06 45.82 4,638,271 +2.08(+4.76%)
Sep 24, 2014 44.74 45.10 43.63 43.74 2,884,324 -1.06(-2.37%)
Sep 23, 2014 44.51 44.81 43.95 44.80 3,140,129 +0.75(+1.70%)
Sep 22, 2014 43.27 44.28 43.23 44.05 3,113,491 +0.99(+2.30%)
Sep 19, 2014 42.52 43.27 42.40 43.06 2,908,546 +0.10(+0.23%)
Sep 18, 2014 43.24 43.37 42.90 42.96 2,003,022 -0.68(-1.56%)
Sep 17, 2014 43.61 44.26 43.01 43.64 4,702,529 -0.12(-0.27%)
Sep 16, 2014 45.05 45.11 43.56 43.76 4,112,054 -1.04(-2.32%)
Sep 15, 2014 44.70 45.21 44.60 44.80 3,214,865 +0.10(+0.22%)
Sep 12, 2014 44.06 45.08 44.05 44.70 3,834,652 +0.74(+1.68%)
Sep 11, 2014 44.62 44.72 43.92 43.96 2,613,263 -0.11(-0.25%)
Sep 10, 2014 44.51 44.96 44.02 44.07 2,720,519 -0.53(-1.19%)
Sep 09, 2014 43.87 44.85 43.79 44.60 3,428,044 +0.85(+1.94%)
Sep 08, 2014 43.54 44.14 43.37 43.75 2,220,721 +0.34(+0.78%)
Sep 05, 2014 44.07 44.54 43.39 43.41 3,147,055 -0.62(-1.41%)
Sep 04, 2014 43.63 44.38 43.14 44.03 3,126,420 +0.19(+0.43%)
Sep 03, 2014 43.26 44.01 43.23 43.84 1,639,870 +0.06(+0.14%)
Sep 02, 2014 43.50 44.25 43.50 43.78 2,632,420 +0.07(+0.16%)
Aug 29, 2014 43.86 43.71 43.71 43.71 1,647,900 -0.37(-0.84%)
Aug 28, 2014 44.47 44.57 44.01 44.08 2,232,600 +0.11(+0.25%)
Aug 27, 2014 43.88 44.20 43.82 43.97 1,475,337 +0.04(+0.09%)
Aug 26, 2014 43.96 43.99 43.62 43.93 2,389,729 -0.12(-0.27%)
Aug 25, 2014 44.10 44.26 43.83 44.05 2,545,475 -0.69(-1.54%)
Aug 22, 2014 44.62 45.03 44.40 44.74 2,949,597 +0.20(+0.45%)
Aug 21, 2014 44.79 44.86 44.34 44.54 2,518,352 -0.39(-0.87%)
Aug 20, 2014 45.48 45.48 44.75 44.93 3,535,034 -0.34(-0.75%)
Aug 19, 2014 45.69 45.79 45.17 45.27 2,925,494 -0.75(-1.63%)
Aug 18, 2014 46.40 46.47 45.93 46.02 2,814,047 -1.18(-2.50%)
Aug 15, 2014 46.63 48.18 46.54 47.20 5,899,794 +0.01(+0.02%)
Aug 14, 2014 47.61 47.74 47.18 47.19 2,239,192 -0.62(-1.30%)
Aug 13, 2014 48.25 48.49 47.68 47.81 2,401,272 -0.99(-2.03%)
Aug 12, 2014 48.79 49.27 48.36 48.80 3,058,110 +0.18(+0.37%)
Aug 11, 2014 48.50 48.69 47.97 48.62 3,186,569 -0.47(-0.96%)
Aug 08, 2014 50.52 50.88 49.28 49.09 4,764,750 -1.71(-3.37%)
Aug 07, 2014 49.32 51.19 49.20 50.80 5,028,745 +0.76(+1.52%)
Aug 06, 2014 50.76 50.79 49.39 50.04 5,067,677 -0.05(-0.10%)
Aug 05, 2014 49.23 50.57 48.87 50.09 6,870,239 +1.43(+2.94%)
Aug 04, 2014 49.44 50.06 48.33 48.66 3,918,361 -1.05(-2.11%)
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.