Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 42.03 42.04 41.82 41.82 3,411 -0.04(-0.09%)
Nov 26, 2014 41.80 41.86 41.86 41.86 3,700 -0.06(-0.14%)
Nov 25, 2014 41.70 42.01 41.70 41.92 4,610 +0.04(+0.08%)
Nov 24, 2014 41.53 42.05 41.53 41.88 3,252 -0.12(-0.28%)
Nov 21, 2014 41.97 42.03 41.90 42.00 53,494 +0.01(+0.02%)
Nov 20, 2014 41.95 41.99 41.85 41.99 7,119 +0.18(+0.43%)
Nov 19, 2014 41.84 41.96 41.80 41.81 3,294 -0.03(-0.08%)
Nov 18, 2014 42.00 42.08 41.82 41.84 5,602 -0.09(-0.22%)
Nov 17, 2014 41.97 41.97 41.88 41.94 2,270 +0.13(+0.30%)
Nov 14, 2014 41.81 41.94 41.81 41.81 8,428 -0.16(-0.37%)
Nov 13, 2014 41.76 41.97 41.76 41.97 6,262 +0.22(+0.52%)
Nov 12, 2014 41.68 41.85 41.68 41.75 1,627 +0.10(+0.24%)
Nov 11, 2014 41.53 41.77 41.53 41.65 39,995 -0.06(-0.14%)
Nov 10, 2014 41.71 41.72 41.71 41.71 1,282 +0.01(+0.02%)
Nov 07, 2014 41.86 41.86 41.68 41.70 10,292 +0.01(+0.02%)
Nov 06, 2014 41.78 41.78 41.60 41.69 9,236 -0.21(-0.51%)
Nov 05, 2014 41.68 41.90 41.68 41.90 2,630 +0.07(+0.18%)
Nov 04, 2014 41.75 41.93 41.75 41.83 3,309 +0.22(+0.53%)
Nov 03, 2014 41.78 41.79 41.61 41.61 5,589 -0.07(-0.18%)
Oct 31, 2014 41.63 41.84 41.55 41.69 7,274 -0.09(-0.23%)
Oct 30, 2014 41.63 41.84 41.63 41.78 3,961 -0.10(-0.24%)
Oct 29, 2014 41.96 41.96 41.76 41.88 4,650 +0.11(+0.27%)
Oct 28, 2014 41.58 41.79 41.57 41.77 5,982 +0.10(+0.25%)
Oct 27, 2014 41.58 41.60 41.60 41.66 2,453 +0.06(+0.15%)
Oct 24, 2014 41.76 41.78 41.57 41.60 1,707 -0.14(-0.34%)
Oct 23, 2014 42.00 42.06 41.54 41.74 16,592 -0.24(-0.57%)
Oct 22, 2014 41.99 42.00 41.78 41.98 1,512 +0.21(+0.50%)
Oct 21, 2014 41.65 41.77 41.62 41.77 10,646 +0.07(+0.16%)
Oct 20, 2014 41.88 41.88 41.70 41.70 2,780 -0.06(-0.14%)
Oct 17, 2014 41.69 42.04 41.69 41.76 5,452 -0.18(-0.43%)
Oct 16, 2014 42.05 41.89 41.86 41.94 10,050 +0.05(+0.12%)
Oct 15, 2014 42.30 42.25 41.89 41.89 5,945 -0.36(-0.85%)
Oct 14, 2014 41.50 42.46 41.50 42.25 5,561 -0.10(-0.24%)
Oct 13, 2014 42.41 42.13 42.35 42.35 1,234 +0.22(+0.53%)
Oct 10, 2014 42.10 42.13 41.97 42.13 4,625 +0.17(+0.40%)
Oct 09, 2014 42.20 42.20 41.96 41.96 1,847 -0.07(-0.17%)
Oct 08, 2014 42.10 42.10 41.96 42.03 4,972 -0.04(-0.10%)
Oct 07, 2014 41.86 42.13 41.86 42.07 9,544 +0.02(+0.05%)
Oct 06, 2014 42.00 42.10 41.98 42.05 11,818 +0.05(+0.12%)
Oct 03, 2014 42.03 42.09 41.95 42.00 17,585 -0.12(-0.29%)
Oct 02, 2014 41.94 42.20 41.94 42.12 2,625 +0.10(+0.25%)
Oct 01, 2014 41.83 42.15 41.83 42.02 10,002 -0.03(-0.07%)
Sep 30, 2014 41.95 42.18 41.91 42.05 21,349 -0.06(-0.14%)
Sep 29, 2014 42.21 42.28 42.00 42.11 26,256 -0.08(-0.20%)
Sep 26, 2014 42.36 42.36 42.19 42.19 30,944 -0.27(-0.64%)
Sep 25, 2014 42.55 42.61 42.46 42.46 3,007 -0.10(-0.23%)
Sep 24, 2014 42.67 42.67 42.48 42.56 9,147 -0.28(-0.66%)
Sep 23, 2014 42.77 43.02 42.77 42.84 4,528 -0.25(-0.57%)
Sep 22, 2014 42.93 43.14 42.86 43.09 2,866 +0.17(+0.40%)
Sep 19, 2014 43.14 43.14 42.77 42.92 1,971 -0.03(-0.08%)
Sep 18, 2014 43.11 43.11 42.90 42.95 5,318 +0.02(+0.04%)
Sep 17, 2014 42.88 43.03 42.88 42.94 1,017 -0.05(-0.13%)
Sep 16, 2014 43.06 43.09 42.95 42.99 5,128 -0.09(-0.20%)
Sep 15, 2014 43.21 43.21 43.06 43.08 20,394 +0.06(+0.14%)
Sep 12, 2014 42.68 43.02 42.68 43.02 3,773 +0.24(+0.56%)
Sep 11, 2014 42.50 42.99 42.50 42.78 14,532 +0.26(+0.61%)
Sep 10, 2014 43.05 43.05 42.51 42.52 11,204 -0.39(-0.91%)
Sep 09, 2014 42.70 42.91 42.70 42.91 8,552 -0.06(-0.14%)
Sep 08, 2014 42.90 42.97 42.79 42.97 4,564 +0.06(+0.14%)
Sep 05, 2014 42.94 42.93 42.88 42.91 1,425 -0.02(-0.05%)
Sep 04, 2014 43.03 43.03 42.82 42.93 4,094 +0.11(+0.26%)
Sep 03, 2014 42.97 42.97 42.75 42.82 3,330 +0.06(+0.14%)
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.