Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 40.27 41.27 37.77 41.20 1,054,894 +1.34(+3.36%)
Oct 30, 2014 41.13 41.86 39.15 39.86 898,529 -1.81(-4.34%)
Oct 29, 2014 40.39 42.96 40.39 41.67 1,230,589 +1.74(+4.37%)
Oct 28, 2014 37.79 40.15 36.90 39.93 628,022 +2.43(+6.48%)
Oct 27, 2014 39.14 41.10 41.10 37.50 1,061,383 -3.60(-8.76%)
Oct 24, 2014 40.91 41.34 39.82 41.10 529,932 -0.06(-0.14%)
Oct 23, 2014 40.21 41.83 39.38 41.16 689,757 +1.63(+4.12%)
Oct 22, 2014 42.27 42.81 39.49 39.53 830,327 -2.74(-6.49%)
Oct 21, 2014 41.08 42.55 41.08 42.27 1,336,283 +1.65(+4.06%)
Oct 20, 2014 39.14 39.81 38.64 40.62 654,665 +1.37(+3.48%)
Oct 17, 2014 41.94 43.61 39.08 39.25 1,727,936 -1.32(-3.25%)
Oct 16, 2014 36.68 41.26 35.94 40.57 1,550,935 +3.33(+8.93%)
Oct 15, 2014 34.71 37.28 33.90 37.24 1,388,691 +1.13(+3.13%)
Oct 14, 2014 38.50 38.56 35.57 36.11 1,392,533 -1.11(-2.99%)
Oct 13, 2014 39.64 40.53 37.04 37.23 884,007 -2.57(-6.46%)
Oct 10, 2014 41.16 42.03 39.65 39.80 981,666 -1.54(-3.72%)
Oct 09, 2014 44.15 44.72 41.25 41.34 907,414 -3.34(-7.47%)
Oct 08, 2014 44.77 45.07 42.76 44.67 1,039,213 -0.36(-0.81%)
Oct 07, 2014 45.19 46.09 44.83 45.03 1,040,240 -0.54(-1.19%)
Oct 06, 2014 45.72 46.23 44.41 45.58 675,661 -0.02(-0.04%)
Oct 03, 2014 46.51 47.66 45.09 45.59 902,917 -0.62(-1.35%)
Oct 02, 2014 45.44 47.12 44.58 46.22 930,880 +0.38(+0.82%)
Oct 01, 2014 47.57 48.02 45.36 45.84 1,184,878 -1.55(-3.28%)
Sep 30, 2014 49.62 49.95 46.95 47.39 1,095,871 -2.09(-4.23%)
Sep 29, 2014 49.83 50.92 49.24 49.49 870,253 -0.77(-1.54%)
Sep 26, 2014 50.02 50.62 49.03 50.26 647,535 +0.30(+0.60%)
Sep 25, 2014 51.02 51.82 49.88 49.96 1,010,063 -0.90(-1.76%)
Sep 24, 2014 50.31 51.60 49.25 50.85 492,763 +0.37(+0.73%)
Sep 23, 2014 50.07 51.80 49.74 50.49 545,331 +0.18(+0.36%)
Sep 22, 2014 51.01 51.03 49.24 50.31 718,593 -0.90(-1.77%)
Sep 19, 2014 50.76 53.27 50.76 51.21 1,351,551 +0.52(+1.02%)
Sep 18, 2014 51.32 51.91 50.00 50.69 559,104 -0.58(-1.14%)
Sep 17, 2014 51.95 52.38 50.78 51.28 669,272 -0.59(-1.14%)
Sep 16, 2014 51.25 53.10 50.97 51.87 676,088 +0.70(+1.36%)
Sep 15, 2014 51.39 52.14 50.73 51.17 519,668 -0.52(-1.00%)
Sep 12, 2014 53.37 53.41 51.48 51.69 536,946 -2.00(-3.72%)
Sep 11, 2014 52.73 53.83 51.76 53.69 648,229 +0.42(+0.80%)
Sep 10, 2014 52.55 53.38 51.33 53.27 454,502 +0.79(+1.51%)
Sep 09, 2014 51.61 53.28 51.61 52.47 790,895 +0.79(+1.53%)
Sep 08, 2014 52.11 52.53 50.93 51.68 498,635 -0.80(-1.53%)
Sep 05, 2014 53.11 53.81 52.25 52.48 581,550 -0.58(-1.10%)
Sep 04, 2014 54.85 55.34 52.35 53.07 559,928 -1.72(-3.15%)
Sep 03, 2014 55.83 56.07 54.50 54.79 538,589 -0.57(-1.04%)
Sep 02, 2014 56.57 56.57 54.84 55.37 627,704 -1.26(-2.23%)
Aug 29, 2014 55.02 56.63 56.63 56.63 525,873 +1.95(+3.57%)
Aug 28, 2014 54.31 55.25 53.55 54.68 631,649 +0.29(+0.54%)
Aug 27, 2014 55.29 55.37 54.10 54.39 541,820 -0.64(-1.16%)
Aug 26, 2014 54.95 55.70 54.67 55.03 555,839 +0.29(+0.53%)
Aug 25, 2014 53.78 54.91 53.65 54.74 512,863 +1.21(+2.25%)
Aug 22, 2014 53.23 53.85 52.56 53.53 445,195 +0.08(+0.16%)
Aug 21, 2014 53.58 54.13 52.07 53.45 471,246 -0.33(-0.61%)
Aug 20, 2014 54.27 54.40 53.15 53.78 394,805 -0.54(-0.99%)
Aug 19, 2014 53.65 54.56 53.59 54.31 549,379 +0.64(+1.19%)
Aug 18, 2014 53.80 54.31 52.74 53.67 525,832 +0.08(+0.14%)
Aug 15, 2014 53.54 54.13 52.84 53.60 689,186 +0.46(+0.87%)
Aug 14, 2014 53.89 53.89 52.28 53.13 969,465 -0.81(-1.50%)
Aug 13, 2014 54.81 55.12 53.79 53.94 710,536 -0.63(-1.16%)
Aug 12, 2014 55.77 56.36 54.19 54.58 735,725 -1.55(-2.75%)
Aug 11, 2014 57.48 57.74 55.29 56.12 1,152,641 -1.29(-2.25%)
Aug 08, 2014 55.14 57.37 53.93 57.41 2,596,510 +4.74(+9.00%)
Aug 07, 2014 54.04 54.58 52.36 52.67 1,193,791 -0.92(-1.72%)
Aug 06, 2014 53.44 54.66 53.02 53.60 865,593 -0.32(-0.59%)
Aug 05, 2014 56.30 56.88 53.22 53.92 1,490,616 -2.95(-5.19%)
Aug 04, 2014 51.13 58.22 50.47 56.87 3,116,401 +6.25(+12.34%)
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.