Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 45.75 46.00 39.85 40.98 8,886,691 -10.19(-19.91%)
Nov 26, 2014 53.58 51.17 51.17 51.17 3,398,200 -2.71(-5.03%)
Nov 25, 2014 56.02 56.34 53.66 53.88 2,899,472 -1.62(-2.92%)
Nov 24, 2014 56.46 56.95 55.12 55.50 2,200,337 -1.40(-2.46%)
Nov 21, 2014 57.12 58.48 55.90 56.90 2,823,679 +1.36(+2.45%)
Nov 20, 2014 52.82 55.58 52.78 55.54 2,858,834 +2.68(+5.07%)
Nov 19, 2014 52.83 53.22 51.59 52.86 2,099,967 +0.22(+0.42%)
Nov 18, 2014 52.48 53.35 51.77 52.64 2,157,919 +0.01(+0.02%)
Nov 17, 2014 53.16 53.50 51.71 52.63 2,467,658 -1.34(-2.48%)
Nov 14, 2014 52.92 54.25 52.55 53.97 1,921,546 +1.37(+2.60%)
Nov 13, 2014 53.88 54.09 51.73 52.60 3,415,320 -1.67(-3.08%)
Nov 12, 2014 54.23 55.61 53.89 54.27 2,075,367 -0.65(-1.18%)
Nov 11, 2014 54.11 55.34 53.32 54.92 2,624,924 +0.70(+1.29%)
Nov 10, 2014 55.84 56.96 54.17 54.22 4,644,975 -0.91(-1.65%)
Nov 07, 2014 53.37 56.34 53.25 55.13 4,194,162 +2.17(+4.10%)
Nov 06, 2014 51.06 53.25 49.25 52.96 8,037,131 -0.59(-1.10%)
Nov 05, 2014 52.72 54.04 51.48 53.55 3,634,808 +2.02(+3.92%)
Nov 04, 2014 54.24 54.24 51.39 51.53 3,995,664 -4.20(-7.54%)
Nov 03, 2014 56.82 58.43 55.36 55.73 2,476,571 -0.64(-1.14%)
Oct 31, 2014 55.27 56.41 53.54 56.37 3,173,583 +1.25(+2.27%)
Oct 30, 2014 56.30 57.08 54.82 55.12 1,942,039 -1.41(-2.49%)
Oct 29, 2014 57.40 58.44 56.18 56.53 3,063,283 +0.11(+0.19%)
Oct 28, 2014 54.53 56.54 53.75 56.42 2,541,913 +2.30(+4.25%)
Oct 27, 2014 54.73 56.73 56.73 54.12 2,429,078 -2.61(-4.60%)
Oct 24, 2014 59.09 59.35 56.13 56.73 1,720,804 -1.15(-1.99%)
Oct 23, 2014 57.17 58.79 57.17 57.88 3,250,423 +2.07(+3.71%)
Oct 22, 2014 59.00 59.42 55.75 55.81 2,152,474 -2.89(-4.92%)
Oct 21, 2014 57.81 59.00 57.57 58.70 2,200,373 +2.17(+3.84%)
Oct 20, 2014 55.74 56.31 55.09 56.53 1,445,104 +0.75(+1.34%)
Oct 17, 2014 58.94 59.88 54.93 55.78 3,852,848 -0.14(-0.25%)
Oct 16, 2014 52.42 56.09 51.35 55.92 3,899,280 +2.07(+3.84%)
Oct 15, 2014 51.98 54.18 50.94 53.85 3,952,952 +1.11(+2.10%)
Oct 14, 2014 53.55 55.91 51.63 52.74 5,769,587 -1.15(-2.13%)
Oct 13, 2014 56.54 57.89 53.75 53.89 3,912,314 -2.89(-5.09%)
Oct 10, 2014 57.64 58.50 55.41 56.78 4,116,598 -1.28(-2.20%)
Oct 09, 2014 60.56 60.94 57.68 58.06 2,879,939 -3.44(-5.59%)
Oct 08, 2014 61.52 61.72 59.35 61.50 3,224,668 -0.19(-0.31%)
Oct 07, 2014 63.30 64.21 61.66 61.69 1,619,605 -1.86(-2.93%)
Oct 06, 2014 63.13 64.42 62.48 63.55 2,238,145 +0.55(+0.87%)
Oct 03, 2014 64.42 64.90 62.51 63.00 2,586,854 -1.52(-2.36%)
Oct 02, 2014 63.55 64.87 61.66 64.52 3,038,205 +0.17(+0.26%)
Oct 01, 2014 66.53 67.25 63.80 64.35 1,924,558 -2.13(-3.20%)
Sep 30, 2014 68.56 68.78 65.58 66.48 1,866,416 -2.20(-3.20%)
Sep 29, 2014 67.23 68.72 67.12 68.68 1,496,173 +0.36(+0.53%)
Sep 26, 2014 66.96 68.94 66.63 68.32 1,599,962 +1.47(+2.20%)
Sep 25, 2014 68.20 68.20 66.54 66.85 1,665,434 -0.78(-1.15%)
Sep 24, 2014 66.59 68.46 65.22 67.63 2,294,297 +0.91(+1.36%)
Sep 23, 2014 67.65 68.71 66.39 66.72 2,240,425 -0.72(-1.07%)
Sep 22, 2014 68.50 68.56 66.01 67.44 3,718,455 -1.03(-1.50%)
Sep 19, 2014 71.02 71.20 68.42 68.47 3,867,389 -1.58(-2.26%)
Sep 18, 2014 72.50 73.00 69.37 70.05 8,132,778 -5.77(-7.61%)
Sep 17, 2014 74.99 76.75 74.83 75.82 2,465,815 +1.27(+1.70%)
Sep 16, 2014 73.60 75.47 73.01 74.55 1,846,169 +1.07(+1.46%)
Sep 15, 2014 72.45 74.23 72.22 73.48 1,645,323 +0.60(+0.82%)
Sep 12, 2014 75.06 75.07 72.52 72.88 2,571,402 -2.91(-3.84%)
Sep 11, 2014 73.64 75.92 72.39 75.79 2,472,616 -73.46(-49.22%)
Sep 10, 2014 149.17 149.78 146.14 149.25 2,603,400 -0.86(-0.57%)
Sep 09, 2014 152.91 154.40 148.01 150.11 1,323,520 -2.85(-1.86%)
Sep 08, 2014 155.53 156.12 152.11 152.96 1,156,909 -5.30(-3.35%)
Sep 05, 2014 156.19 158.34 155.22 158.26 765,932 +2.26(+1.45%)
Sep 04, 2014 159.62 161.82 154.83 156.00 1,205,653 -4.00(-2.50%)
Sep 03, 2014 159.87 160.19 158.18 160.00 672,773 +2.09(+1.32%)
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.