Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 41.91 42.18 40.63 40.82 2,276,309 -2.53(-5.84%)
Nov 26, 2014 43.25 43.35 43.35 43.35 1,398,600 +0.00(+0.00%)
Nov 25, 2014 43.87 44.19 43.24 43.35 2,153,054 -1.07(-2.41%)
Nov 24, 2014 44.61 44.83 44.32 44.42 1,582,676 -0.09(-0.20%)
Nov 21, 2014 44.36 45.05 44.12 44.51 3,396,896 +0.74(+1.69%)
Nov 20, 2014 43.31 44.16 43.31 43.77 1,697,528 +0.25(+0.57%)
Nov 19, 2014 43.23 43.68 42.90 43.52 1,897,014 +0.27(+0.62%)
Nov 18, 2014 43.30 43.64 42.86 43.25 2,377,325 +0.13(+0.30%)
Nov 17, 2014 42.80 43.29 42.68 43.12 1,675,512 +0.29(+0.68%)
Nov 14, 2014 42.82 43.34 42.75 42.83 1,659,439 +0.04(+0.09%)
Nov 13, 2014 43.82 43.92 42.46 42.79 2,153,264 -1.06(-2.42%)
Nov 12, 2014 43.77 44.34 43.71 43.85 2,065,339 +0.08(+0.18%)
Nov 11, 2014 43.92 44.12 43.42 43.77 2,326,045 -0.40(-0.91%)
Nov 10, 2014 44.92 45.23 43.96 44.17 1,641,195 -0.46(-1.03%)
Nov 07, 2014 43.90 44.88 43.73 44.63 1,324,509 +0.83(+1.89%)
Nov 06, 2014 43.68 44.05 43.33 43.80 1,885,539 +0.20(+0.46%)
Nov 05, 2014 44.35 44.35 42.71 43.60 3,208,362 -1.61(-3.56%)
Nov 04, 2014 45.13 45.45 44.09 45.21 3,358,030 +0.07(+0.16%)
Nov 03, 2014 45.43 45.88 44.98 45.14 2,070,472 -0.24(-0.53%)
Oct 31, 2014 45.02 45.44 44.35 45.38 1,991,072 +0.59(+1.32%)
Oct 30, 2014 44.83 45.51 44.32 44.79 2,182,366 +0.05(+0.11%)
Oct 29, 2014 46.14 46.47 44.36 44.74 2,107,275 -1.14(-2.48%)
Oct 28, 2014 44.77 45.90 44.38 45.88 1,972,495 +1.21(+2.71%)
Oct 27, 2014 44.36 44.88 44.68 44.67 3,815,115 -0.01(-0.02%)
Oct 24, 2014 44.41 44.68 43.70 44.68 1,315,576 +0.20(+0.45%)
Oct 23, 2014 44.45 45.09 44.11 44.48 1,703,380 +0.63(+1.44%)
Oct 22, 2014 44.87 45.40 43.78 43.85 1,441,064 -1.00(-2.23%)
Oct 21, 2014 43.32 44.91 43.29 44.85 2,149,178 +1.72(+3.99%)
Oct 20, 2014 42.56 43.13 42.56 43.13 1,362,327 +0.39(+0.91%)
Oct 17, 2014 42.35 42.97 41.83 42.74 2,950,045 +0.96(+2.30%)
Oct 16, 2014 40.38 42.59 40.31 41.78 3,077,290 +0.73(+1.78%)
Oct 15, 2014 41.54 41.61 39.81 41.05 3,216,324 -1.00(-2.38%)
Oct 14, 2014 42.00 42.60 41.05 42.05 3,069,444 +0.03(+0.07%)
Oct 13, 2014 41.74 43.61 41.74 42.02 3,580,639 +0.23(+0.55%)
Oct 10, 2014 41.97 42.84 41.22 41.79 2,568,401 -0.13(-0.31%)
Oct 09, 2014 43.27 43.95 41.82 41.92 3,259,825 -1.43(-3.30%)
Oct 08, 2014 42.23 43.41 41.86 43.35 1,952,906 +1.33(+3.17%)
Oct 07, 2014 42.27 43.15 42.25 42.02 2,710,179 +0.18(+0.43%)
Oct 06, 2014 41.75 42.29 41.45 41.84 1,467,933 +0.10(+0.24%)
Oct 03, 2014 42.78 42.78 41.50 41.74 3,707,213 -1.18(-2.75%)
Oct 02, 2014 43.06 43.19 41.93 42.92 2,509,663 -0.29(-0.67%)
Oct 01, 2014 43.78 44.49 43.14 43.21 2,260,380 -0.47(-1.08%)
Sep 30, 2014 44.14 44.40 43.46 43.68 2,286,039 -0.48(-1.09%)
Sep 29, 2014 44.13 44.65 43.76 44.16 2,843,022 -0.36(-0.81%)
Sep 26, 2014 44.44 44.94 44.16 44.52 2,296,705 +0.05(+0.11%)
Sep 25, 2014 44.54 44.68 43.72 44.47 2,686,596 -0.16(-0.36%)
Sep 24, 2014 45.05 45.18 44.22 44.63 2,824,182 -0.53(-1.17%)
Sep 23, 2014 45.62 46.56 45.05 45.16 1,921,784 -0.56(-1.22%)
Sep 22, 2014 46.23 46.58 45.63 45.72 2,231,640 -0.53(-1.15%)
Sep 19, 2014 46.14 46.80 45.97 46.25 2,370,213 +0.17(+0.37%)
Sep 18, 2014 46.05 46.53 45.78 46.08 1,726,818 +0.05(+0.11%)
Sep 17, 2014 46.56 46.62 45.58 46.03 2,944,461 -0.50(-1.07%)
Sep 16, 2014 46.33 47.82 46.17 46.53 2,399,988 +0.03(+0.06%)
Sep 15, 2014 45.80 46.52 45.43 46.50 2,332,768 +0.65(+1.42%)
Sep 12, 2014 46.60 46.85 45.49 45.85 2,267,720 -0.88(-1.88%)
Sep 11, 2014 47.37 48.07 46.35 46.73 3,305,401 -0.71(-1.50%)
Sep 10, 2014 48.53 48.58 46.85 47.44 3,034,584 -1.09(-2.25%)
Sep 09, 2014 49.71 49.80 48.30 48.53 2,345,217 -1.30(-2.61%)
Sep 08, 2014 49.92 50.40 49.50 49.83 1,229,697 -0.14(-0.28%)
Sep 05, 2014 49.33 50.14 48.82 49.97 1,466,279 +0.69(+1.40%)
Sep 04, 2014 49.52 49.94 49.05 49.28 1,486,123 -0.17(-0.34%)
Sep 03, 2014 49.89 49.89 49.30 49.45 1,465,716 -0.26(-0.52%)
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.