Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 47.87 48.30 47.70 47.93 954,372 +0.92(+1.95%)
Oct 30, 2014 46.68 47.19 46.62 47.01 761,612 +0.15(+0.33%)
Oct 29, 2014 46.56 47.18 46.46 46.86 1,593,239 +1.05(+2.29%)
Oct 28, 2014 45.47 45.72 45.35 45.81 661,929 +1.53(+3.45%)
Oct 27, 2014 44.30 45.05 45.05 44.28 762,594 -0.77(-1.71%)
Oct 24, 2014 44.56 45.31 44.29 45.05 992,839 +1.06(+2.40%)
Oct 23, 2014 44.13 44.36 43.75 43.99 1,655,452 -0.90(-2.01%)
Oct 22, 2014 45.31 45.31 44.88 44.90 778,129 -0.49(-1.07%)
Oct 21, 2014 45.61 45.67 45.30 45.38 1,125,756 -0.63(-1.38%)
Oct 20, 2014 46.06 46.27 45.87 46.02 819,616 -0.34(-0.73%)
Oct 17, 2014 45.93 46.52 45.90 46.35 1,145,031 +0.86(+1.88%)
Oct 16, 2014 44.90 45.84 44.80 45.50 978,062 -0.12(-0.27%)
Oct 15, 2014 45.66 45.76 44.87 45.62 1,145,992 -0.36(-0.77%)
Oct 14, 2014 46.19 46.45 45.90 45.98 788,547 -0.40(-0.87%)
Oct 13, 2014 46.51 47.06 46.37 46.38 1,523,152 +1.27(+2.82%)
Oct 10, 2014 45.82 45.83 45.10 45.10 1,524,733 -1.40(-3.02%)
Oct 09, 2014 46.98 47.06 46.34 46.51 1,214,706 +0.08(+0.17%)
Oct 08, 2014 45.69 46.45 45.58 46.43 1,143,766 +0.73(+1.59%)
Oct 07, 2014 46.16 46.24 45.71 45.71 726,561 +0.01(+0.02%)
Oct 06, 2014 45.82 46.05 45.64 45.70 951,582 -0.12(-0.27%)
Oct 03, 2014 46.01 46.09 45.71 45.82 1,354,635 +1.60(+3.61%)
Oct 02, 2014 44.26 44.64 43.54 44.22 1,407,459 -0.34(-0.76%)
Oct 01, 2014 45.19 45.35 44.45 44.56 1,280,865 -0.79(-1.74%)
Sep 30, 2014 44.76 45.47 44.65 45.35 1,793,834 -0.45(-0.98%)
Sep 29, 2014 45.72 46.10 45.69 45.80 1,245,950 -0.76(-1.64%)
Sep 26, 2014 46.13 46.85 46.13 46.56 1,259,033 +0.36(+0.79%)
Sep 25, 2014 46.82 46.82 46.09 46.20 1,276,830 -1.51(-3.16%)
Sep 24, 2014 47.24 47.77 47.10 47.71 1,286,229 +0.76(+1.63%)
Sep 23, 2014 47.13 47.44 46.94 46.94 1,554,702 -0.19(-0.41%)
Sep 22, 2014 47.25 47.38 47.01 47.13 1,017,495 -0.29(-0.60%)
Sep 19, 2014 47.78 48.01 47.40 47.42 1,818,857 -0.12(-0.26%)
Sep 18, 2014 47.35 47.58 47.08 47.54 1,153,626 +0.13(+0.28%)
Sep 17, 2014 47.74 47.88 47.37 47.41 1,471,212 -0.51(-1.06%)
Sep 16, 2014 47.22 48.06 46.91 47.92 2,661,584 -0.80(-1.65%)
Sep 15, 2014 49.13 49.13 48.67 48.72 1,661,942 -0.57(-1.16%)
Sep 12, 2014 49.31 49.59 49.15 49.30 1,189,607 -0.37(-0.75%)
Sep 11, 2014 49.64 49.90 49.59 49.67 1,125,374 +0.36(+0.72%)
Sep 10, 2014 49.30 49.40 48.80 49.31 1,891,245 -0.72(-1.43%)
Sep 09, 2014 50.03 50.15 49.81 50.03 1,050,386 -0.06(-0.12%)
Sep 08, 2014 50.30 50.60 50.07 50.09 1,327,002 -0.02(-0.03%)
Sep 05, 2014 49.81 50.27 49.77 50.11 1,407,328 +0.30(+0.60%)
Sep 04, 2014 49.88 50.09 49.71 49.81 1,123,923 +0.22(+0.45%)
Sep 03, 2014 50.16 50.16 49.03 49.58 2,731,286 +1.42(+2.95%)
Sep 02, 2014 48.13 48.63 48.10 48.16 1,763,139 +0.85(+1.80%)
Aug 29, 2014 47.28 47.31 47.31 47.31 977,679 +0.26(+0.55%)
Aug 28, 2014 46.64 47.30 46.51 47.05 1,367,996 +0.15(+0.32%)
Aug 27, 2014 46.39 46.98 46.39 46.90 1,644,794 +0.93(+2.02%)
Aug 26, 2014 45.95 46.15 45.76 45.97 1,440,630 -0.39(-0.85%)
Aug 25, 2014 46.34 46.37 46.19 46.37 722,396 +0.08(+0.16%)
Aug 22, 2014 46.38 46.50 46.19 46.29 984,475 +0.35(+0.76%)
Aug 21, 2014 46.35 46.45 45.94 45.94 1,642,885 -0.52(-1.13%)
Aug 20, 2014 46.23 46.53 46.16 46.47 1,236,493 -0.03(-0.07%)
Aug 19, 2014 46.97 46.97 46.28 46.50 1,997,152 -0.55(-1.16%)
Aug 18, 2014 47.00 47.25 46.88 47.05 2,953,153 +1.56(+3.44%)
Aug 15, 2014 45.51 45.94 45.16 45.48 2,797,620 +1.15(+2.61%)
Aug 14, 2014 43.22 44.71 43.22 44.33 3,792,041 +1.37(+3.18%)
Aug 13, 2014 42.53 42.97 42.51 42.96 2,086,591 +0.91(+2.17%)
Aug 12, 2014 41.87 42.09 41.78 42.05 849,273 +0.10(+0.24%)
Aug 11, 2014 41.91 42.02 41.71 41.95 1,360,910 -0.09(-0.22%)
Aug 08, 2014 41.92 42.05 41.76 42.04 1,045,075 +0.29(+0.69%)
Aug 07, 2014 41.95 42.12 41.61 41.75 1,800,152 +0.51(+1.23%)
Aug 06, 2014 41.28 41.40 41.12 41.24 1,292,525 -0.42(-1.00%)
Aug 05, 2014 41.87 41.93 41.45 41.66 1,440,301 -0.08(-0.18%)
Aug 04, 2014 41.57 41.78 41.54 41.74 1,315,196 +0.30(+0.73%)
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.