Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 32.37 33.06 27.69 27.83 1,877,429 -8.51(-23.41%)
Nov 26, 2014 37.87 38.00 36.25 36.33 791,128 -1.73(-4.53%)
Nov 25, 2014 39.67 40.07 37.44 38.06 1,108,182 -1.40(-3.54%)
Nov 24, 2014 39.84 40.85 38.95 39.45 727,330 -0.85(-2.11%)
Nov 21, 2014 39.65 40.50 39.33 40.30 895,618 +1.32(+3.39%)
Nov 20, 2014 35.79 39.16 35.67 38.98 1,103,891 +3.20(+8.93%)
Nov 19, 2014 36.63 36.78 35.43 35.79 1,053,023 -0.70(-1.91%)
Nov 18, 2014 36.70 37.55 35.62 36.48 1,527,687 -0.37(-1.00%)
Nov 17, 2014 39.35 40.13 36.70 36.85 1,532,522 -3.09(-7.74%)
Nov 14, 2014 38.37 40.20 38.10 39.94 768,667 +1.63(+4.26%)
Nov 13, 2014 40.63 40.82 37.66 38.31 1,308,483 -2.49(-6.10%)
Nov 12, 2014 39.92 41.70 39.74 40.80 788,315 +0.41(+1.03%)
Nov 11, 2014 39.42 40.69 38.43 40.39 1,167,292 +1.24(+3.16%)
Nov 10, 2014 40.70 42.33 38.99 39.15 1,111,785 -1.18(-2.92%)
Nov 07, 2014 37.43 41.33 37.00 40.33 1,618,668 +2.43(+6.42%)
Nov 06, 2014 37.07 39.92 36.78 37.90 2,085,112 -2.24(-5.59%)
Nov 05, 2014 37.99 40.20 37.23 40.14 1,840,935 +2.70(+7.20%)
Nov 04, 2014 39.53 39.90 36.97 37.44 1,142,478 -2.73(-6.78%)
Nov 03, 2014 41.43 42.04 39.69 40.17 1,076,648 -1.06(-2.56%)
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%)
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.