Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 40.29 41.29 37.79 41.23 1,054,307 +1.34(+3.36%)
Oct 30, 2014 41.15 41.89 39.17 39.89 898,030 -1.81(-4.34%)
Oct 29, 2014 40.42 42.98 40.42 41.70 1,229,905 +1.74(+4.37%)
Oct 28, 2014 37.81 40.17 36.92 39.95 627,673 +2.43(+6.48%)
Oct 27, 2014 39.16 41.12 41.12 37.52 1,060,792 -3.60(-8.76%)
Oct 24, 2014 40.93 41.37 39.84 41.12 529,638 -0.06(-0.14%)
Oct 23, 2014 40.24 41.85 39.41 41.18 689,373 +1.63(+4.12%)
Oct 22, 2014 42.29 42.84 39.51 39.55 829,866 -2.74(-6.49%)
Oct 21, 2014 41.10 42.57 41.10 42.29 1,335,540 +1.65(+4.06%)
Oct 20, 2014 39.16 39.83 38.66 40.64 654,301 +1.37(+3.48%)
Oct 17, 2014 41.96 43.63 39.10 39.27 1,726,975 -1.32(-3.25%)
Oct 16, 2014 36.70 41.28 35.95 40.59 1,550,072 +3.33(+8.93%)
Oct 15, 2014 34.73 37.30 33.92 37.27 1,387,919 +1.13(+3.13%)
Oct 14, 2014 38.52 38.59 35.59 36.13 1,391,759 -1.11(-2.99%)
Oct 13, 2014 39.66 40.56 37.06 37.25 883,516 -2.57(-6.46%)
Oct 10, 2014 41.18 42.06 39.67 39.82 981,121 -1.54(-3.72%)
Oct 09, 2014 44.18 44.74 41.27 41.36 906,909 -3.34(-7.47%)
Oct 08, 2014 44.79 45.09 42.78 44.70 1,038,635 -0.36(-0.81%)
Oct 07, 2014 45.21 46.12 44.86 45.06 1,039,662 -0.54(-1.19%)
Oct 06, 2014 45.74 46.25 44.43 45.60 675,285 -0.02(-0.04%)
Oct 03, 2014 46.53 47.69 45.11 45.62 902,415 -0.62(-1.35%)
Oct 02, 2014 45.47 47.15 44.60 46.24 930,362 +0.38(+0.82%)
Oct 01, 2014 47.60 48.04 45.39 45.87 1,184,219 -1.56(-3.28%)
Sep 30, 2014 49.65 49.98 46.98 47.42 1,095,262 -2.09(-4.23%)
Sep 29, 2014 49.85 50.95 49.27 49.51 869,769 -0.77(-1.54%)
Sep 26, 2014 50.05 50.65 49.05 50.29 647,175 +0.30(+0.60%)
Sep 25, 2014 51.05 51.85 49.91 49.99 1,009,502 -0.90(-1.76%)
Sep 24, 2014 50.34 51.63 49.28 50.88 492,489 +0.37(+0.73%)
Sep 23, 2014 50.10 51.83 49.77 50.51 545,028 +0.18(+0.36%)
Sep 22, 2014 51.04 51.06 49.27 50.34 718,193 -0.91(-1.77%)
Sep 19, 2014 50.79 53.30 50.79 51.24 1,350,799 +0.52(+1.02%)
Sep 18, 2014 51.34 51.94 50.03 50.72 558,793 -0.58(-1.14%)
Sep 17, 2014 51.98 52.41 50.81 51.31 668,900 -0.59(-1.14%)
Sep 16, 2014 51.28 53.13 51.00 51.90 675,712 +0.70(+1.36%)
Sep 15, 2014 51.42 52.16 50.76 51.20 519,379 -0.52(-1.00%)
Sep 12, 2014 53.40 53.44 51.50 51.72 536,648 -2.00(-3.72%)
Sep 11, 2014 52.76 53.86 51.79 53.72 647,869 +0.42(+0.80%)
Sep 10, 2014 52.58 53.41 51.36 53.30 454,249 +0.79(+1.51%)
Sep 09, 2014 51.64 53.31 51.64 52.50 790,455 +0.79(+1.53%)
Sep 08, 2014 52.14 52.56 50.96 51.71 498,357 -0.80(-1.53%)
Sep 05, 2014 53.14 53.84 52.28 52.51 581,226 -0.58(-1.10%)
Sep 04, 2014 54.88 55.37 52.38 53.10 559,617 -1.73(-3.15%)
Sep 03, 2014 55.86 56.10 54.53 54.82 538,289 -0.58(-1.04%)
Sep 02, 2014 56.61 56.61 54.87 55.40 627,355 -1.26(-2.23%)
Aug 29, 2014 55.05 56.66 56.66 56.66 525,580 +1.95(+3.57%)
Aug 28, 2014 54.34 55.28 53.58 54.71 631,298 +0.29(+0.54%)
Aug 27, 2014 55.32 55.40 54.13 54.42 541,518 -0.64(-1.16%)
Aug 26, 2014 54.98 55.73 54.70 55.06 555,530 +0.29(+0.53%)
Aug 25, 2014 53.81 54.94 53.68 54.77 512,577 +1.21(+2.25%)
Aug 22, 2014 53.26 53.88 52.59 53.56 444,948 +0.08(+0.16%)
Aug 21, 2014 53.61 54.16 52.10 53.48 470,984 -0.33(-0.61%)
Aug 20, 2014 54.30 54.43 53.18 53.81 394,586 -0.54(-0.99%)
Aug 19, 2014 53.68 54.59 53.62 54.34 549,073 +0.64(+1.19%)
Aug 18, 2014 53.83 54.34 52.77 53.70 525,540 +0.08(+0.14%)
Aug 15, 2014 53.57 54.16 52.87 53.63 688,803 +0.46(+0.87%)
Aug 14, 2014 53.92 53.92 52.31 53.16 968,926 -0.81(-1.50%)
Aug 13, 2014 54.84 55.15 53.82 53.97 710,141 -0.63(-1.16%)
Aug 12, 2014 55.80 56.39 54.22 54.61 735,316 -1.55(-2.75%)
Aug 11, 2014 57.51 57.77 55.32 56.15 1,152,000 -1.29(-2.25%)
Aug 08, 2014 55.17 57.40 53.96 57.44 2,595,066 +4.74(+9.00%)
Aug 07, 2014 54.07 54.61 52.39 52.70 1,193,127 -0.92(-1.72%)
Aug 06, 2014 53.47 54.69 53.05 53.63 865,112 -0.32(-0.59%)
Aug 05, 2014 56.33 56.91 53.25 53.95 1,489,787 -2.95(-5.19%)
Aug 04, 2014 51.16 58.26 50.50 56.90 3,114,669 +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.