Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 45.84 45.91 45.21 45.31 1,557,730 +0.13(+0.29%)
Oct 30, 2014 44.90 45.33 44.88 45.18 1,048,743 +0.15(+0.32%)
Oct 29, 2014 44.84 45.25 44.79 45.03 1,490,892 +0.17(+0.38%)
Oct 28, 2014 44.61 44.86 44.18 44.86 2,071,052 +0.33(+0.74%)
Oct 27, 2014 44.12 44.62 44.25 44.53 1,865,370 +0.28(+0.64%)
Oct 24, 2014 44.57 44.63 44.05 44.25 1,805,883 -0.36(-0.80%)
Oct 23, 2014 44.70 45.02 44.50 44.60 1,705,863 +0.36(+0.82%)
Oct 22, 2014 44.88 44.91 44.08 44.24 2,658,657 -0.57(-1.28%)
Oct 21, 2014 44.13 45.28 44.01 44.81 2,297,068 +0.83(+1.89%)
Oct 20, 2014 43.22 44.00 43.17 43.98 2,358,836 +0.73(+1.68%)
Oct 17, 2014 43.14 43.96 42.79 43.25 2,802,096 +0.64(+1.50%)
Oct 16, 2014 42.47 42.91 41.76 42.61 3,642,789 -0.49(-1.14%)
Oct 15, 2014 42.88 43.41 42.27 43.11 3,464,283 -0.31(-0.71%)
Oct 14, 2014 43.74 43.80 43.08 43.41 2,731,840 +0.03(+0.07%)
Oct 13, 2014 44.32 44.42 43.34 43.38 2,359,900 -1.05(-2.36%)
Oct 10, 2014 44.33 44.79 44.31 44.43 2,608,628 +0.04(+0.09%)
Oct 09, 2014 44.62 44.91 44.37 44.39 2,351,508 -0.40(-0.90%)
Oct 08, 2014 44.30 44.90 43.72 44.79 3,432,071 +0.49(+1.11%)
Oct 07, 2014 44.70 44.97 44.30 44.30 1,441,332 -0.61(-1.36%)
Oct 06, 2014 45.42 45.54 44.84 44.91 1,884,772 -0.34(-0.75%)
Oct 03, 2014 44.58 45.55 44.32 45.25 2,362,480 +0.99(+2.24%)
Oct 02, 2014 44.12 44.49 43.83 44.26 2,029,699 +0.10(+0.22%)
Oct 01, 2014 44.77 44.84 43.99 44.16 2,482,486 -0.67(-1.49%)
Sep 30, 2014 45.54 45.72 44.59 44.83 2,466,620 -0.73(-1.61%)
Sep 29, 2014 45.32 45.70 45.14 45.57 2,062,365 -0.32(-0.70%)
Sep 26, 2014 45.78 46.91 45.66 45.89 4,095,902 +0.73(+1.61%)
Sep 25, 2014 45.73 45.77 45.00 45.16 1,983,156 -0.73(-1.58%)
Sep 24, 2014 45.37 45.94 45.15 45.89 1,432,039 +0.58(+1.28%)
Sep 23, 2014 45.52 46.16 45.07 45.31 2,308,981 -0.31(-0.67%)
Sep 22, 2014 46.16 46.23 45.55 45.61 1,994,630 -0.16(-0.35%)
Sep 19, 2014 46.46 46.46 45.60 45.78 5,632,158 -0.45(-0.98%)
Sep 18, 2014 46.29 46.36 46.07 46.23 2,042,980 +0.06(+0.12%)
Sep 17, 2014 46.70 46.73 46.07 46.17 2,051,513 -0.54(-1.16%)
Sep 16, 2014 45.90 47.05 45.81 46.71 2,111,162 +0.68(+1.49%)
Sep 15, 2014 46.07 46.21 45.84 46.02 1,013,362 +0.02(+0.05%)
Sep 12, 2014 46.12 46.53 45.90 46.00 1,303,484 -0.04(-0.09%)
Sep 11, 2014 45.64 46.04 45.50 46.04 1,251,581 +0.29(+0.63%)
Sep 10, 2014 45.53 45.93 45.31 45.75 1,693,428 +0.24(+0.53%)
Sep 09, 2014 46.06 46.12 45.37 45.51 2,010,144 -0.57(-1.24%)
Sep 08, 2014 46.12 46.36 45.82 46.08 2,298,332 +0.01(+0.02%)
Sep 05, 2014 45.97 46.13 45.49 46.07 1,892,443 -0.11(-0.24%)
Sep 04, 2014 46.12 46.65 45.99 46.19 1,828,172 +0.17(+0.37%)
Sep 03, 2014 46.45 46.60 45.78 46.02 3,433,758 -0.10(-0.23%)
Sep 02, 2014 45.35 46.32 45.24 46.12 3,060,286 +0.92(+2.03%)
Aug 29, 2014 45.20 45.20 45.20 45.20 1,107,224 +0.10(+0.21%)
Aug 28, 2014 45.07 45.32 44.74 45.11 1,449,516 -0.28(-0.62%)
Aug 27, 2014 44.87 45.54 44.68 45.39 2,802,627 +0.78(+1.75%)
Aug 26, 2014 44.04 44.82 44.04 44.61 2,187,039 +0.64(+1.45%)
Aug 25, 2014 43.44 44.14 43.44 43.97 2,109,568 +0.37(+0.85%)
Aug 22, 2014 44.39 44.45 42.87 43.60 6,932,696 +1.25(+2.95%)
Aug 21, 2014 42.38 42.59 42.03 42.35 3,031,213 +0.11(+0.27%)
Aug 20, 2014 41.66 42.45 41.40 42.24 2,879,812 +0.38(+0.90%)
Aug 19, 2014 41.34 41.99 41.18 41.86 2,924,023 +1.02(+2.49%)
Aug 18, 2014 40.45 40.84 40.34 40.84 1,788,818 +0.72(+1.79%)
Aug 15, 2014 40.76 40.84 39.62 40.13 3,101,396 -0.73(-1.77%)
Aug 14, 2014 40.59 41.09 40.56 40.85 1,609,177 +0.41(+1.02%)
Aug 13, 2014 40.60 40.89 40.13 40.44 1,192,775 -0.07(-0.18%)
Aug 12, 2014 40.14 40.93 40.02 40.51 1,818,490 +0.42(+1.04%)
Aug 11, 2014 40.59 40.68 39.97 40.10 1,449,502 -0.35(-0.86%)
Aug 08, 2014 39.08 40.47 38.76 40.44 2,215,121 +1.57(+4.04%)
Aug 07, 2014 39.77 39.77 38.81 38.87 2,090,353 -0.63(-1.59%)
Aug 06, 2014 38.90 39.62 38.79 39.50 1,009,687 +0.45(+1.16%)
Aug 05, 2014 38.95 39.50 38.75 39.05 1,021,510 -0.21(-0.53%)
Aug 04, 2014 38.87 39.33 38.59 39.26 1,383,214 +0.49(+1.27%)
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.