Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 44.45 44.70 38.72 39.82 9,145,632 -9.90(-19.91%)
Nov 26, 2014 52.06 49.72 49.72 49.72 3,497,216 -2.63(-5.03%)
Nov 25, 2014 54.43 54.74 52.14 52.35 2,983,957 -1.57(-2.92%)
Nov 24, 2014 54.86 55.34 53.56 53.93 2,264,450 -1.36(-2.46%)
Nov 21, 2014 55.50 56.82 54.32 55.29 2,905,955 +1.32(+2.45%)
Nov 20, 2014 51.32 54.01 51.29 53.97 2,942,134 +2.60(+5.07%)
Nov 19, 2014 51.33 51.71 50.13 51.36 2,161,156 +0.21(+0.42%)
Nov 18, 2014 50.99 51.84 50.30 51.15 2,220,796 +0.01(+0.02%)
Nov 17, 2014 51.65 51.99 50.25 51.14 2,539,560 -1.30(-2.48%)
Nov 14, 2014 51.42 52.71 51.06 52.44 1,977,536 +1.33(+2.60%)
Nov 13, 2014 52.35 52.56 50.27 51.11 3,514,835 -1.62(-3.08%)
Nov 12, 2014 52.69 54.04 52.36 52.73 2,135,839 -0.63(-1.18%)
Nov 11, 2014 52.58 53.77 51.81 53.37 2,701,409 +0.68(+1.29%)
Nov 10, 2014 54.26 55.35 52.64 52.68 4,780,320 -0.88(-1.65%)
Nov 07, 2014 51.86 54.74 51.74 53.57 4,316,371 +2.11(+4.10%)
Nov 06, 2014 49.61 51.74 47.86 51.46 8,271,317 -0.57(-1.10%)
Nov 05, 2014 51.23 52.51 50.02 52.03 3,740,719 +1.96(+3.92%)
Nov 04, 2014 52.70 52.70 49.94 50.07 4,112,089 -4.08(-7.54%)
Nov 03, 2014 55.21 56.78 53.79 54.15 2,548,733 -0.62(-1.14%)
Oct 31, 2014 53.71 54.81 52.02 54.77 3,266,055 +1.21(+2.27%)
Oct 30, 2014 54.71 55.46 53.27 53.56 1,998,626 -1.37(-2.49%)
Oct 29, 2014 55.77 56.79 54.59 54.93 3,152,541 +0.11(+0.19%)
Oct 28, 2014 52.99 54.94 52.23 54.82 2,615,979 +2.23(+4.25%)
Oct 27, 2014 53.18 55.12 55.12 52.59 2,499,856 -2.54(-4.60%)
Oct 24, 2014 57.42 57.67 54.54 55.12 1,770,944 -1.12(-1.99%)
Oct 23, 2014 55.55 57.13 55.55 56.24 3,345,134 +2.01(+3.71%)
Oct 22, 2014 57.33 57.74 54.17 54.23 2,215,192 -2.81(-4.92%)
Oct 21, 2014 56.17 57.33 55.94 57.04 2,264,487 +2.11(+3.84%)
Oct 20, 2014 54.16 54.71 53.53 54.93 1,487,211 +0.73(+1.34%)
Oct 17, 2014 57.27 58.18 53.37 54.20 3,965,112 -0.14(-0.25%)
Oct 16, 2014 50.94 54.50 49.90 54.34 4,012,897 +2.01(+3.84%)
Oct 15, 2014 50.51 52.65 49.50 52.33 4,068,133 +1.08(+2.10%)
Oct 14, 2014 52.03 54.33 50.17 51.25 5,937,701 -1.12(-2.13%)
Oct 13, 2014 54.94 56.25 52.23 52.36 4,026,311 -2.81(-5.09%)
Oct 10, 2014 56.01 56.84 53.84 55.17 4,236,547 -1.24(-2.20%)
Oct 09, 2014 58.85 59.21 56.05 56.42 2,963,854 -3.34(-5.59%)
Oct 08, 2014 59.78 59.97 57.67 59.76 3,318,628 -0.18(-0.31%)
Oct 07, 2014 61.51 62.39 59.91 59.94 1,666,797 -1.81(-2.93%)
Oct 06, 2014 61.34 62.60 60.71 61.75 2,303,360 +0.53(+0.87%)
Oct 03, 2014 62.60 63.06 60.74 61.22 2,662,229 -1.48(-2.36%)
Oct 02, 2014 61.75 63.03 59.92 62.69 3,126,732 +0.17(+0.26%)
Oct 01, 2014 64.65 65.35 61.99 62.53 1,980,635 -2.07(-3.20%)
Sep 30, 2014 66.62 66.83 63.72 64.60 1,920,799 -2.14(-3.20%)
Sep 29, 2014 65.33 66.77 65.22 66.74 1,539,768 +0.35(+0.53%)
Sep 26, 2014 65.06 66.99 64.74 66.39 1,646,581 +1.43(+2.20%)
Sep 25, 2014 66.27 66.27 64.66 64.96 1,713,961 -0.76(-1.15%)
Sep 24, 2014 64.70 66.52 63.37 65.72 2,361,148 +0.88(+1.36%)
Sep 23, 2014 65.73 66.76 64.51 64.83 2,305,706 -0.70(-1.07%)
Sep 22, 2014 66.56 66.62 64.14 65.53 3,826,803 -1.00(-1.50%)
Sep 19, 2014 69.01 69.18 66.48 66.53 3,980,077 -1.54(-2.26%)
Sep 18, 2014 70.45 70.93 67.41 68.07 8,369,751 -5.61(-7.61%)
Sep 17, 2014 72.87 74.58 72.71 73.67 2,537,664 +1.23(+1.70%)
Sep 16, 2014 71.52 73.33 70.94 72.44 1,899,962 +1.04(+1.46%)
Sep 15, 2014 70.40 72.13 70.18 71.40 1,693,264 +0.58(+0.82%)
Sep 12, 2014 72.93 72.94 70.47 70.82 2,646,327 -2.83(-3.84%)
Sep 11, 2014 71.56 73.77 70.34 73.64 2,544,663 -71.38(-49.22%)
Sep 10, 2014 144.95 145.54 142.00 145.02 2,679,258 -0.84(-0.57%)
Sep 09, 2014 148.58 150.03 143.82 145.86 1,362,084 -2.77(-1.86%)
Sep 08, 2014 151.13 151.70 147.80 148.63 1,190,619 -5.15(-3.35%)
Sep 05, 2014 151.77 153.86 150.82 153.78 788,249 +2.20(+1.45%)
Sep 04, 2014 155.10 157.24 150.45 151.58 1,240,783 -3.89(-2.50%)
Sep 03, 2014 155.34 155.66 153.70 155.47 692,376 +2.03(+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.