Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 39.65 40.83 38.69 40.00 202,521 +0.59(+1.50%)
Nov 26, 2014 40.06 39.41 39.41 39.41 396,092 -0.71(-1.77%)
Nov 25, 2014 40.21 41.14 39.89 40.12 453,300 -0.07(-0.18%)
Nov 24, 2014 39.91 40.77 39.76 40.19 266,941 +0.47(+1.18%)
Nov 21, 2014 40.00 40.07 39.13 39.72 220,703 +0.31(+0.79%)
Nov 20, 2014 38.32 39.51 37.93 39.41 194,183 +1.01(+2.64%)
Nov 19, 2014 38.99 39.37 38.00 38.40 375,228 -0.81(-2.07%)
Nov 18, 2014 39.02 39.87 38.66 39.21 440,314 +0.21(+0.54%)
Nov 17, 2014 39.13 39.61 38.73 39.00 361,189 -0.26(-0.66%)
Nov 14, 2014 39.18 39.73 38.78 39.25 199,056 -0.02(-0.05%)
Nov 13, 2014 40.00 40.00 38.76 39.27 245,087 -0.69(-1.73%)
Nov 12, 2014 39.72 40.37 39.49 39.96 256,259 +0.16(+0.39%)
Nov 11, 2014 39.61 39.96 39.16 39.81 339,728 +0.19(+0.49%)
Nov 10, 2014 39.15 39.74 38.71 39.61 390,671 +0.55(+1.42%)
Nov 07, 2014 39.51 39.91 38.79 39.06 297,276 -0.44(-1.12%)
Nov 06, 2014 38.52 39.57 37.73 39.50 292,290 +0.86(+2.22%)
Nov 05, 2014 38.66 39.02 37.99 38.65 362,432 -0.04(-0.10%)
Nov 04, 2014 38.00 40.27 38.00 38.68 522,863 +0.62(+1.62%)
Nov 03, 2014 40.04 40.53 36.34 38.07 1,144,542 +2.41(+6.77%)
Oct 31, 2014 35.93 36.04 35.10 35.65 580,846 +0.85(+2.44%)
Oct 30, 2014 35.09 35.37 34.05 34.80 406,992 -0.60(-1.69%)
Oct 29, 2014 35.04 35.04 34.63 35.40 270,966 +0.58(+1.67%)
Oct 28, 2014 34.96 35.56 34.73 34.82 473,694 +0.21(+0.61%)
Oct 27, 2014 33.27 34.69 32.93 34.61 357,088 +1.68(+5.09%)
Oct 24, 2014 32.97 33.26 32.51 32.93 222,114 +0.10(+0.31%)
Oct 23, 2014 32.60 33.44 32.40 32.83 338,588 +0.74(+2.30%)
Oct 22, 2014 33.31 33.33 32.06 32.10 261,340 -0.99(-3.01%)
Oct 21, 2014 31.78 33.28 31.66 33.09 318,132 +1.62(+5.15%)
Oct 20, 2014 30.99 31.53 30.89 31.47 449,995 +0.36(+1.15%)
Oct 17, 2014 30.33 31.24 30.12 31.11 415,971 +1.20(+4.00%)
Oct 16, 2014 28.95 30.46 28.89 29.91 606,499 +0.31(+1.06%)
Oct 15, 2014 28.28 29.67 27.77 29.60 574,473 +0.69(+2.39%)
Oct 14, 2014 28.50 29.35 28.12 28.91 583,083 +0.77(+2.75%)
Oct 13, 2014 29.81 30.24 28.09 28.14 557,845 -1.52(-5.13%)
Oct 10, 2014 30.50 30.71 29.62 29.66 692,501 -1.00(-3.28%)
Oct 09, 2014 32.32 32.96 30.63 30.66 381,904 -1.80(-5.54%)
Oct 08, 2014 31.69 32.50 31.09 32.46 752,083 +0.82(+2.59%)
Oct 07, 2014 32.96 33.05 31.58 31.64 497,360 -1.53(-4.61%)
Oct 06, 2014 33.10 33.50 33.00 33.16 342,746 +0.06(+0.19%)
Oct 03, 2014 33.01 33.61 32.58 33.10 321,224 +0.44(+1.35%)
Oct 02, 2014 32.70 32.70 32.35 32.66 419,603 +0.04(+0.11%)
Oct 01, 2014 34.32 34.54 32.57 32.62 802,521 -1.74(-5.07%)
Sep 30, 2014 34.61 35.00 34.10 34.36 661,644 -0.35(-1.01%)
Sep 29, 2014 34.46 34.84 34.19 34.71 284,171 -0.14(-0.40%)
Sep 26, 2014 34.80 35.88 34.73 34.85 343,873 +0.02(+0.05%)
Sep 25, 2014 34.58 35.05 34.12 34.83 453,703 +0.04(+0.11%)
Sep 24, 2014 34.55 34.99 34.46 34.80 471,589 +0.09(+0.27%)
Sep 23, 2014 34.26 35.03 34.21 34.70 496,943 +0.30(+0.88%)
Sep 22, 2014 34.35 34.54 33.88 34.40 474,233 -0.12(-0.35%)
Sep 19, 2014 35.05 35.51 33.95 34.52 778,232 -0.17(-0.48%)
Sep 18, 2014 34.74 35.28 33.78 34.69 706,343 +1.60(+4.85%)
Sep 17, 2014 32.32 33.64 31.88 33.08 573,225 +0.96(+2.98%)
Sep 16, 2014 31.47 32.37 31.30 32.12 669,644 +0.61(+1.93%)
Sep 15, 2014 30.98 31.78 30.52 31.52 761,279 -1.30(-3.96%)
Sep 12, 2014 32.66 33.01 32.32 32.81 344,766 +0.26(+0.79%)
Sep 11, 2014 31.54 32.81 31.53 32.56 333,387 +0.61(+1.90%)
Sep 10, 2014 33.15 33.40 31.79 31.95 791,459 -1.09(-3.29%)
Sep 09, 2014 33.96 34.32 32.95 33.04 374,321 -0.97(-2.85%)
Sep 08, 2014 33.86 34.34 33.77 34.00 245,084 +0.16(+0.46%)
Sep 05, 2014 33.87 34.34 33.70 33.85 465,585 -0.07(-0.22%)
Sep 04, 2014 34.45 34.73 33.79 33.92 486,073 -0.34(-1.00%)
Sep 03, 2014 34.76 34.76 34.12 34.26 255,238 -0.19(-0.56%)
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.