Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 50.61 50.61 50.08 50.50 1,846,560 +0.10(+0.21%)
Oct 30, 2014 49.31 50.41 49.25 50.40 2,205,058 +1.19(+2.42%)
Oct 29, 2014 49.45 49.84 48.76 49.21 2,328,511 -0.71(-1.42%)
Oct 28, 2014 49.57 49.92 49.24 49.91 2,490,244 +0.36(+0.73%)
Oct 27, 2014 49.17 49.88 49.30 49.55 2,411,282 +0.25(+0.51%)
Oct 24, 2014 49.25 49.76 49.09 49.30 2,518,135 +0.12(+0.25%)
Oct 23, 2014 49.39 49.70 49.07 49.17 2,014,389 +0.09(+0.18%)
Oct 22, 2014 49.16 49.65 48.92 49.09 1,576,542 +0.07(+0.14%)
Oct 21, 2014 48.64 49.08 48.42 49.02 2,255,896 +0.68(+1.41%)
Oct 20, 2014 47.33 48.40 47.33 48.34 2,233,006 +1.02(+2.16%)
Oct 17, 2014 47.36 47.59 46.73 47.32 4,719,686 +0.06(+0.13%)
Oct 16, 2014 47.51 47.77 47.10 47.26 4,183,936 -0.63(-1.31%)
Oct 15, 2014 48.90 49.33 46.93 47.88 2,749,724 -0.99(-2.03%)
Oct 14, 2014 48.79 49.30 48.45 48.87 3,467,204 +0.38(+0.77%)
Oct 13, 2014 48.36 49.10 48.22 48.50 2,098,724 +0.10(+0.22%)
Oct 10, 2014 48.12 48.78 48.03 48.39 2,520,056 +0.53(+1.10%)
Oct 09, 2014 48.74 49.30 47.82 47.87 3,199,018 -0.76(-1.55%)
Oct 08, 2014 47.30 48.71 47.30 48.62 2,759,319 +1.28(+2.70%)
Oct 07, 2014 47.13 47.76 47.10 47.34 1,372,346 +0.10(+0.22%)
Oct 06, 2014 47.28 47.56 47.02 47.24 998,971 -0.01(-0.03%)
Oct 03, 2014 46.97 47.31 46.63 47.25 1,400,316 +0.37(+0.79%)
Oct 02, 2014 46.83 47.26 46.75 46.88 1,484,087 -0.01(-0.01%)
Oct 01, 2014 46.85 47.46 46.76 46.89 1,357,937 +0.12(+0.26%)
Sep 30, 2014 46.75 47.21 46.54 46.76 1,614,046 +0.07(+0.16%)
Sep 29, 2014 46.25 46.73 46.13 46.69 1,092,990 +0.30(+0.64%)
Sep 26, 2014 46.41 46.59 45.87 46.40 966,171 +0.06(+0.13%)
Sep 25, 2014 46.64 46.83 46.29 46.33 1,803,331 -0.23(-0.50%)
Sep 24, 2014 46.74 46.74 46.24 46.57 1,401,732 -0.06(-0.13%)
Sep 23, 2014 46.50 46.75 46.35 46.63 1,521,799 +0.04(+0.08%)
Sep 22, 2014 46.81 47.04 46.48 46.59 1,535,263 -0.31(-0.66%)
Sep 19, 2014 46.75 46.97 46.59 46.90 1,944,138 +0.34(+0.73%)
Sep 18, 2014 47.09 47.37 46.35 46.56 1,212,145 -0.52(-1.10%)
Sep 17, 2014 47.29 47.49 46.79 47.08 889,167 -0.19(-0.40%)
Sep 16, 2014 46.74 47.48 46.67 47.27 949,413 +0.53(+1.13%)
Sep 15, 2014 46.65 46.89 46.56 46.74 801,912 +0.29(+0.62%)
Sep 12, 2014 47.28 47.32 46.30 46.45 2,098,489 -1.03(-2.16%)
Sep 11, 2014 47.21 47.55 46.97 47.48 846,293 +0.37(+0.80%)
Sep 10, 2014 47.39 47.49 46.90 47.10 1,270,568 -0.34(-0.71%)
Sep 09, 2014 47.79 47.79 47.43 47.44 1,176,508 -0.35(-0.74%)
Sep 08, 2014 48.06 48.06 47.55 47.79 1,087,397 -0.23(-0.48%)
Sep 05, 2014 47.39 48.03 47.39 48.02 1,077,191 +0.66(+1.39%)
Sep 04, 2014 47.35 47.44 47.04 47.36 978,556 +0.01(+0.01%)
Sep 03, 2014 47.24 47.50 47.12 47.36 1,150,327 +0.20(+0.41%)
Sep 02, 2014 47.60 47.69 46.89 47.16 1,442,784 -0.51(-1.06%)
Aug 29, 2014 47.48 47.67 47.67 47.67 1,358,351 +0.21(+0.44%)
Aug 28, 2014 46.84 47.48 46.66 47.46 1,342,576 +0.60(+1.27%)
Aug 27, 2014 46.60 46.90 46.56 46.87 1,295,718 +0.38(+0.81%)
Aug 26, 2014 47.27 47.38 46.47 46.49 1,284,437 -0.69(-1.47%)
Aug 25, 2014 46.95 47.25 46.82 47.18 1,296,900 +0.34(+0.73%)
Aug 22, 2014 47.14 47.29 46.57 46.84 1,348,110 -0.27(-0.57%)
Aug 21, 2014 47.06 47.40 46.99 47.11 1,615,713 -0.02(-0.04%)
Aug 20, 2014 47.00 47.16 46.71 47.13 1,099,811 +0.07(+0.16%)
Aug 19, 2014 46.51 47.08 46.39 47.05 1,016,902 +0.57(+1.23%)
Aug 18, 2014 46.59 46.76 46.35 46.48 1,621,801 -0.04(-0.08%)
Aug 15, 2014 46.30 46.59 46.07 46.52 1,889,170 +0.27(+0.58%)
Aug 14, 2014 45.95 46.26 45.82 46.25 1,083,628 +0.48(+1.05%)
Aug 13, 2014 45.45 45.84 45.32 45.77 1,017,381 +0.45(+0.99%)
Aug 12, 2014 45.32 45.54 45.23 45.32 1,271,013 -0.15(-0.32%)
Aug 11, 2014 45.54 45.79 45.32 45.46 971,777 -0.05(-0.12%)
Aug 08, 2014 44.67 45.35 44.44 45.52 1,688,606 +1.01(+2.26%)
Aug 07, 2014 44.17 44.82 44.17 44.51 2,433,371 +0.61(+1.39%)
Aug 06, 2014 43.73 44.15 43.62 43.90 4,685,207 -0.02(-0.06%)
Aug 05, 2014 44.61 44.84 43.79 43.93 1,823,930 -0.87(-1.94%)
Aug 04, 2014 45.19 45.26 44.13 44.80 2,276,323 -0.36(-0.80%)
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.