Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 43.49 44.13 43.01 43.76 21,767,340 +1.57(+3.73%)
Oct 30, 2014 41.38 42.36 41.31 42.19 16,872,318 +0.83(+2.00%)
Oct 29, 2014 42.06 42.06 40.93 41.36 23,996,330 -0.66(-1.56%)
Oct 28, 2014 41.90 42.16 41.68 42.02 13,649,171 +0.30(+0.73%)
Oct 27, 2014 41.62 42.05 41.52 41.71 14,516,883 +0.14(+0.33%)
Oct 24, 2014 40.92 41.66 40.92 41.58 15,069,078 +0.53(+1.29%)
Oct 23, 2014 40.07 41.17 39.91 41.05 21,359,168 +1.81(+4.60%)
Oct 22, 2014 39.28 39.62 38.80 39.24 23,272,444 +0.42(+1.08%)
Oct 21, 2014 38.13 38.92 37.94 38.82 25,409,050 +1.30(+3.46%)
Oct 20, 2014 36.25 37.65 36.03 37.52 26,035,238 +0.72(+1.95%)
Oct 17, 2014 37.09 37.17 36.48 36.80 46,247,164 +0.32(+0.89%)
Oct 16, 2014 38.48 38.55 36.44 36.48 88,800,136 -1.19(-3.17%)
Oct 15, 2014 36.09 38.42 35.90 37.67 177,988,128 +0.34(+0.92%)
Oct 14, 2014 36.96 37.81 36.56 37.33 20,702,064 +0.35(+0.95%)
Oct 13, 2014 37.85 38.03 36.95 36.98 24,519,458 -0.93(-2.46%)
Oct 10, 2014 38.61 39.08 37.89 37.91 17,559,192 -1.21(-3.09%)
Oct 09, 2014 40.36 40.38 39.11 39.11 17,274,834 -1.12(-2.78%)
Oct 08, 2014 38.99 40.31 38.74 40.23 15,831,239 +1.17(+2.98%)
Oct 07, 2014 39.72 39.72 38.97 39.07 12,941,677 -0.80(-2.01%)
Oct 06, 2014 40.40 40.68 39.76 39.87 10,672,740 -0.61(-1.50%)
Oct 03, 2014 39.60 40.53 39.54 40.47 16,938,442 +1.39(+3.56%)
Oct 02, 2014 39.68 39.79 38.71 39.08 12,140,051 -0.39(-0.98%)
Oct 01, 2014 39.95 39.96 39.28 39.47 12,227,464 -0.37(-0.92%)
Sep 30, 2014 40.18 40.56 39.81 39.83 12,469,559 -0.52(-1.30%)
Sep 29, 2014 40.09 40.57 39.96 40.36 11,079,382 -0.46(-1.13%)
Sep 26, 2014 40.37 40.85 40.07 40.82 23,007,460 +0.82(+2.05%)
Sep 25, 2014 40.32 41.03 39.97 40.00 14,616,420 -0.72(-1.78%)
Sep 24, 2014 39.76 40.93 39.73 40.72 22,859,232 +1.03(+2.59%)
Sep 23, 2014 39.17 40.18 39.03 39.69 35,099,160 -0.79(-1.96%)
Sep 22, 2014 40.85 40.89 40.28 40.49 13,117,724 -0.24(-0.59%)
Sep 19, 2014 41.27 41.32 40.69 40.73 20,282,752 -0.27(-0.66%)
Sep 18, 2014 41.10 41.13 40.76 41.00 15,922,954 -0.12(-0.29%)
Sep 17, 2014 40.61 41.39 40.52 41.11 20,866,326 +0.70(+1.74%)
Sep 16, 2014 39.74 40.48 39.62 40.41 13,213,986 +0.46(+1.16%)
Sep 15, 2014 39.82 40.10 39.63 39.95 12,518,329 +0.03(+0.09%)
Sep 12, 2014 39.89 40.53 39.82 39.91 22,558,288 +0.02(+0.05%)
Sep 11, 2014 39.31 39.91 39.20 39.89 14,419,850 +0.46(+1.15%)
Sep 10, 2014 39.24 39.53 38.97 39.44 12,674,356 +0.17(+0.42%)
Sep 09, 2014 38.29 39.43 38.22 39.27 25,472,844 +0.95(+2.48%)
Sep 08, 2014 38.47 38.58 38.18 38.32 9,525,898 -0.26(-0.66%)
Sep 05, 2014 38.27 38.58 37.84 38.58 14,376,906 +0.28(+0.72%)
Sep 04, 2014 38.18 38.34 38.11 38.30 14,529,217 +0.02(+0.05%)
Sep 03, 2014 38.04 38.29 37.81 38.28 10,965,834 +0.30(+0.80%)
Sep 02, 2014 38.22 38.22 37.91 37.98 10,665,459 -0.14(-0.38%)
Aug 29, 2014 38.45 38.12 38.12 38.12 10,911,231 -0.22(-0.58%)
Aug 28, 2014 38.29 38.40 38.10 38.34 10,553,710 -0.07(-0.18%)
Aug 27, 2014 38.51 38.51 38.22 38.41 15,984,075 -0.03(-0.09%)
Aug 26, 2014 38.40 38.57 38.37 38.45 13,500,314 -0.08(-0.21%)
Aug 25, 2014 38.19 38.56 38.05 38.53 10,953,430 +0.46(+1.21%)
Aug 22, 2014 37.84 38.11 37.49 38.07 13,507,286 +0.17(+0.44%)
Aug 21, 2014 37.78 38.01 37.71 37.90 11,692,538 -0.07(-0.18%)
Aug 20, 2014 37.80 38.03 37.71 37.97 11,039,015 -0.16(-0.42%)
Aug 19, 2014 37.57 38.14 37.37 38.13 13,283,431 +0.68(+1.80%)
Aug 18, 2014 37.51 37.60 37.13 37.45 10,688,085 +0.28(+0.76%)
Aug 15, 2014 37.47 37.58 36.95 37.17 14,659,574 -0.20(-0.54%)
Aug 14, 2014 36.98 37.36 36.91 37.37 11,542,592 +0.41(+1.10%)
Aug 13, 2014 36.53 36.99 36.38 36.96 13,093,653 +0.52(+1.44%)
Aug 12, 2014 36.70 36.76 36.25 36.44 12,361,688 -0.32(-0.88%)
Aug 11, 2014 36.42 37.00 36.39 36.76 14,609,287 +0.34(+0.93%)
Aug 08, 2014 36.36 36.47 36.06 36.42 19,034,406 +0.27(+0.74%)
Aug 07, 2014 35.58 36.35 35.46 36.16 24,911,342 +0.26(+0.73%)
Aug 06, 2014 36.40 36.31 35.42 35.89 26,284,914 -0.51(-1.40%)
Aug 05, 2014 36.39 36.68 36.17 36.40 18,525,812 -0.34(-0.94%)
Aug 04, 2014 36.26 36.82 36.11 36.75 15,040,186 +0.56(+1.54%)
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.