Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 41.47 41.48 41.05 41.29 4,286,983 +0.05(+0.12%)
Oct 30, 2014 40.35 41.26 40.25 41.24 4,558,942 +1.07(+2.66%)
Oct 29, 2014 40.14 40.61 39.76 40.17 3,769,534 +0.12(+0.30%)
Oct 28, 2014 40.27 40.32 39.81 40.05 4,694,035 -0.12(-0.30%)
Oct 27, 2014 40.07 39.97 39.97 40.17 4,253,060 +0.21(+0.51%)
Oct 24, 2014 39.30 40.11 39.25 39.97 3,979,501 +0.84(+2.15%)
Oct 23, 2014 39.66 39.85 39.23 39.13 6,407,864 -0.45(-1.14%)
Oct 22, 2014 39.32 40.02 39.28 39.58 5,252,005 +0.25(+0.65%)
Oct 21, 2014 39.22 39.42 38.94 39.32 3,908,745 +0.14(+0.36%)
Oct 20, 2014 38.64 39.25 38.57 39.18 3,057,875 +0.53(+1.37%)
Oct 17, 2014 38.69 38.78 37.86 38.65 5,424,645 +0.47(+1.24%)
Oct 16, 2014 37.92 38.26 37.46 38.18 5,103,902 -0.30(-0.79%)
Oct 15, 2014 38.46 38.88 37.45 38.48 6,677,246 -0.25(-0.64%)
Oct 14, 2014 38.61 39.36 38.35 38.73 5,272,637 +0.35(+0.90%)
Oct 13, 2014 38.11 38.88 38.04 38.38 3,903,537 +0.24(+0.63%)
Oct 10, 2014 38.14 38.57 38.07 38.14 3,805,776 +0.23(+0.62%)
Oct 09, 2014 38.31 38.51 37.85 37.91 5,192,557 -0.40(-1.03%)
Oct 08, 2014 37.43 38.32 37.43 38.31 3,273,106 +0.82(+2.19%)
Oct 07, 2014 37.29 37.87 37.24 37.48 4,020,592 +0.11(+0.30%)
Oct 06, 2014 37.55 37.70 37.23 37.37 2,046,792 -0.05(-0.13%)
Oct 03, 2014 37.07 37.52 36.78 37.42 2,904,064 +0.42(+1.13%)
Oct 02, 2014 37.07 37.36 36.93 37.00 3,338,728 -0.07(-0.19%)
Oct 01, 2014 37.05 37.46 36.96 37.07 3,128,196 +0.12(+0.33%)
Sep 30, 2014 37.02 37.34 36.78 36.95 2,917,426 +0.02(+0.06%)
Sep 29, 2014 36.83 37.03 36.61 36.93 3,111,322 -0.05(-0.13%)
Sep 26, 2014 36.88 37.16 36.51 36.98 1,959,125 +0.11(+0.31%)
Sep 25, 2014 37.15 37.27 36.86 36.87 2,684,622 -0.27(-0.72%)
Sep 24, 2014 37.28 37.31 36.96 37.14 3,039,062 -0.06(-0.17%)
Sep 23, 2014 37.44 37.50 37.18 37.20 2,857,770 -0.29(-0.77%)
Sep 22, 2014 37.60 37.70 37.34 37.49 1,714,358 -0.22(-0.58%)
Sep 19, 2014 37.41 37.76 37.31 37.71 3,371,523 +0.38(+1.02%)
Sep 18, 2014 37.74 37.83 37.18 37.33 2,408,703 -0.41(-1.09%)
Sep 17, 2014 38.09 38.14 37.54 37.74 2,910,853 -0.22(-0.58%)
Sep 16, 2014 37.32 38.07 37.26 37.96 3,074,225 +0.67(+1.78%)
Sep 15, 2014 37.17 37.43 37.10 37.29 2,484,404 +0.15(+0.40%)
Sep 12, 2014 37.74 37.78 37.01 37.14 2,908,646 -0.75(-1.98%)
Sep 11, 2014 37.53 37.96 37.48 37.89 2,883,770 +0.39(+1.04%)
Sep 10, 2014 37.53 37.63 37.29 37.51 3,089,966 +0.00(+0.00%)
Sep 09, 2014 37.69 37.80 37.36 37.51 3,528,646 -0.38(-1.01%)
Sep 08, 2014 38.10 38.12 37.75 37.89 2,673,151 -0.23(-0.61%)
Sep 05, 2014 37.68 38.13 37.55 38.12 3,159,474 +0.61(+1.62%)
Sep 04, 2014 37.72 37.72 37.34 37.51 3,195,022 -0.25(-0.67%)
Sep 03, 2014 37.58 37.88 37.51 37.77 2,422,540 +0.34(+0.91%)
Sep 02, 2014 37.98 38.03 37.34 37.43 3,347,945 -0.58(-1.53%)
Aug 29, 2014 37.79 38.01 38.01 38.01 2,155,742 +0.27(+0.71%)
Aug 28, 2014 37.48 37.80 37.44 37.74 2,464,629 +0.12(+0.32%)
Aug 27, 2014 37.02 37.64 37.02 37.62 3,279,749 +0.63(+1.70%)
Aug 26, 2014 37.53 37.72 36.95 36.99 2,189,000 -0.49(-1.30%)
Aug 25, 2014 37.41 37.53 37.23 37.48 1,715,942 +0.29(+0.78%)
Aug 22, 2014 37.30 37.40 36.85 37.19 3,281,764 -0.18(-0.49%)
Aug 21, 2014 37.13 37.49 37.10 37.37 3,436,046 +0.30(+0.80%)
Aug 20, 2014 36.90 37.12 36.75 37.07 2,921,520 +0.13(+0.34%)
Aug 19, 2014 36.54 36.95 36.54 36.95 3,193,576 +0.52(+1.42%)
Aug 18, 2014 36.41 36.70 36.36 36.43 3,646,134 +0.04(+0.10%)
Aug 15, 2014 36.21 36.51 36.21 36.39 3,465,608 +0.20(+0.55%)
Aug 14, 2014 35.94 36.28 35.94 36.20 3,083,079 +0.26(+0.73%)
Aug 13, 2014 35.76 36.05 35.74 35.93 3,860,287 +0.25(+0.71%)
Aug 12, 2014 35.47 35.87 35.47 35.68 3,454,109 +0.05(+0.14%)
Aug 11, 2014 35.76 35.98 35.58 35.63 2,744,903 -0.13(-0.36%)
Aug 08, 2014 35.28 35.73 35.28 35.76 3,972,592 +0.48(+1.36%)
Aug 07, 2014 35.03 35.50 35.03 35.28 4,117,106 +0.40(+1.14%)
Aug 06, 2014 35.60 35.62 34.72 34.88 8,431,012 -0.75(-2.11%)
Aug 05, 2014 35.94 36.13 35.53 35.63 4,110,560 -0.39(-1.09%)
Aug 04, 2014 36.58 36.58 35.38 36.02 8,198,351 -0.64(-1.74%)
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.