Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 42.09 42.41 42.09 42.26 1,416,359 +0.24(+0.58%)
Nov 26, 2014 41.64 42.01 42.01 42.01 2,266,121 +0.71(+1.73%)
Nov 25, 2014 41.93 42.06 41.26 41.30 3,815,869 -0.63(-1.50%)
Nov 24, 2014 41.47 42.26 41.22 41.93 4,441,718 +0.67(+1.62%)
Nov 21, 2014 40.90 41.26 40.30 41.26 5,520,706 +0.68(+1.67%)
Nov 20, 2014 40.36 40.68 40.17 40.58 5,412,931 -0.24(-0.58%)
Nov 19, 2014 41.69 41.74 40.64 40.82 7,475,560 -0.74(-1.79%)
Nov 18, 2014 42.21 42.27 40.47 41.56 12,950,549 -0.04(-0.09%)
Nov 17, 2014 41.25 41.79 40.42 41.60 10,139,256 +1.03(+2.53%)
Nov 14, 2014 40.62 40.87 40.31 40.58 2,859,487 -0.09(-0.23%)
Nov 13, 2014 40.12 40.72 40.08 40.67 6,540,099 +0.56(+1.41%)
Nov 12, 2014 41.29 41.35 40.03 40.10 22,767,758 -1.02(-2.47%)
Nov 11, 2014 37.77 41.51 37.55 41.12 21,515,500 +3.35(+8.86%)
Nov 10, 2014 37.90 37.94 37.65 37.77 8,006,073 -0.07(-0.17%)
Nov 07, 2014 37.29 37.90 37.26 37.84 7,249,991 +0.49(+1.31%)
Nov 06, 2014 37.01 37.36 36.94 37.35 4,738,807 +0.41(+1.12%)
Nov 05, 2014 36.95 37.07 36.46 36.94 12,629,733 +0.14(+0.38%)
Nov 04, 2014 35.75 36.79 35.75 36.79 10,338,359 +1.32(+3.71%)
Nov 03, 2014 34.88 35.57 34.82 35.48 4,328,612 +0.53(+1.51%)
Oct 31, 2014 35.50 35.66 34.85 34.95 2,753,209 -0.15(-0.43%)
Oct 30, 2014 34.45 35.18 34.38 35.10 2,272,608 +0.66(+1.91%)
Oct 29, 2014 34.69 34.74 34.15 34.44 2,415,370 -0.37(-1.05%)
Oct 28, 2014 34.48 34.82 34.34 34.81 1,630,325 +0.41(+1.20%)
Oct 27, 2014 34.42 34.41 34.32 34.40 2,670,146 -0.01(-0.03%)
Oct 24, 2014 34.05 34.42 33.95 34.41 1,508,711 +0.44(+1.30%)
Oct 23, 2014 33.67 34.28 33.36 33.96 3,110,774 +0.21(+0.61%)
Oct 22, 2014 33.92 34.18 33.75 33.76 2,406,524 -0.19(-0.55%)
Oct 21, 2014 33.46 34.03 33.43 33.94 5,074,512 +0.64(+1.92%)
Oct 20, 2014 33.27 33.57 33.21 33.30 2,704,606 +0.04(+0.11%)
Oct 17, 2014 33.30 33.48 32.91 33.27 3,655,877 +0.28(+0.86%)
Oct 16, 2014 32.67 33.41 32.24 32.99 4,445,564 -0.18(-0.54%)
Oct 15, 2014 33.26 33.29 32.13 33.16 7,608,098 -0.57(-1.70%)
Oct 14, 2014 33.70 34.01 33.50 33.74 3,273,252 +0.28(+0.84%)
Oct 13, 2014 34.49 34.49 33.42 33.46 7,098,503 -1.04(-3.03%)
Oct 10, 2014 34.82 35.08 34.46 34.50 3,922,535 -0.32(-0.92%)
Oct 09, 2014 35.26 35.39 34.71 34.82 4,610,825 -0.50(-1.41%)
Oct 08, 2014 34.61 35.34 34.45 35.32 3,791,083 +0.79(+2.29%)
Oct 07, 2014 35.18 35.33 34.44 34.53 8,629,953 -0.89(-2.52%)
Oct 06, 2014 35.56 35.71 35.37 35.42 2,863,610 -0.01(-0.03%)
Oct 03, 2014 34.68 35.48 34.68 35.43 6,324,539 +0.71(+2.06%)
Oct 02, 2014 34.41 34.77 34.29 34.72 3,902,164 +0.43(+1.26%)
Oct 01, 2014 34.68 34.81 34.08 34.28 5,856,453 -0.47(-1.35%)
Sep 30, 2014 34.85 34.90 34.58 34.75 3,628,626 +0.15(+0.43%)
Sep 29, 2014 34.14 34.62 34.02 34.60 2,206,846 +0.15(+0.44%)
Sep 26, 2014 34.20 34.57 34.04 34.45 2,259,068 +0.31(+0.91%)
Sep 25, 2014 34.40 34.41 33.97 34.14 2,192,297 -0.26(-0.77%)
Sep 24, 2014 33.85 34.45 33.81 34.41 5,012,065 +0.66(+1.95%)
Sep 23, 2014 34.15 34.32 33.72 33.75 4,701,271 -0.70(-2.02%)
Sep 22, 2014 35.01 35.08 34.33 34.44 5,264,079 -0.55(-1.56%)
Sep 19, 2014 34.65 35.09 34.65 34.99 6,490,940 +0.47(+1.36%)
Sep 18, 2014 34.56 34.88 34.45 34.52 2,483,997 +0.05(+0.14%)
Sep 17, 2014 34.37 34.50 34.18 34.47 2,685,247 +0.15(+0.44%)
Sep 16, 2014 34.12 34.38 34.05 34.32 2,395,401 +0.21(+0.61%)
Sep 15, 2014 34.09 34.16 33.98 34.11 2,301,452 +0.08(+0.25%)
Sep 12, 2014 34.06 34.09 33.94 34.03 2,041,530 -0.08(-0.25%)
Sep 11, 2014 34.00 34.13 33.94 34.11 1,880,752 +0.03(+0.08%)
Sep 10, 2014 34.15 34.18 33.75 34.09 2,432,020 +0.06(+0.17%)
Sep 09, 2014 34.09 34.14 33.87 34.03 3,011,494 -0.09(-0.28%)
Sep 08, 2014 33.86 34.15 33.81 34.12 2,034,510 +0.23(+0.67%)
Sep 05, 2014 33.49 33.91 33.35 33.90 1,704,198 +0.50(+1.49%)
Sep 04, 2014 33.64 33.75 33.29 33.40 2,533,707 -0.24(-0.70%)
Sep 03, 2014 34.45 34.47 33.42 33.63 4,487,414 +0.26(+0.79%)
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.