Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 38.73 39.61 38.35 39.56 712,903 +1.59(+4.19%)
Oct 30, 2014 36.74 38.15 36.74 37.97 662,667 +1.03(+2.79%)
Oct 29, 2014 37.43 37.69 36.51 36.94 951,609 -0.40(-1.07%)
Oct 28, 2014 38.23 39.00 36.04 37.34 1,879,587 -1.50(-3.86%)
Oct 27, 2014 38.11 38.93 38.47 38.84 690,417 +0.37(+0.96%)
Oct 24, 2014 38.54 38.80 38.00 38.47 579,137 -0.36(-0.93%)
Oct 23, 2014 38.59 39.38 38.59 38.83 443,032 +0.75(+1.97%)
Oct 22, 2014 39.51 39.94 37.93 38.08 578,354 -1.06(-2.71%)
Oct 21, 2014 38.12 39.16 38.03 39.14 347,735 +1.25(+3.30%)
Oct 20, 2014 37.21 37.90 37.20 37.89 329,415 +0.63(+1.69%)
Oct 17, 2014 38.01 38.01 37.01 37.26 410,245 -0.13(-0.35%)
Oct 16, 2014 36.13 37.64 36.08 37.39 582,796 +0.51(+1.38%)
Oct 15, 2014 35.97 37.23 35.56 36.88 656,384 +0.32(+0.88%)
Oct 14, 2014 35.65 36.68 35.51 36.56 860,350 +1.36(+3.86%)
Oct 13, 2014 36.09 36.35 35.16 35.20 906,114 -0.70(-1.95%)
Oct 10, 2014 36.61 37.06 35.84 35.90 921,810 -0.96(-2.60%)
Oct 09, 2014 38.69 38.69 36.85 36.86 565,177 -1.94(-5.00%)
Oct 08, 2014 37.99 38.81 37.03 38.80 534,353 +0.82(+2.16%)
Oct 07, 2014 38.48 38.81 37.95 37.98 695,591 -0.68(-1.76%)
Oct 06, 2014 39.54 39.65 38.56 38.66 383,702 -0.79(-2.00%)
Oct 03, 2014 39.22 39.88 38.82 39.45 674,048 +0.71(+1.83%)
Oct 02, 2014 38.60 39.06 38.01 38.74 647,314 +0.15(+0.39%)
Oct 01, 2014 40.13 40.42 38.38 38.59 1,077,674 -1.68(-4.17%)
Sep 30, 2014 41.16 41.37 40.27 40.27 746,516 -0.83(-2.02%)
Sep 29, 2014 40.91 41.49 40.50 41.10 423,489 -0.41(-0.99%)
Sep 26, 2014 40.76 41.53 40.60 41.51 463,713 +0.88(+2.17%)
Sep 25, 2014 42.37 42.69 40.60 40.63 663,085 -1.95(-4.58%)
Sep 24, 2014 42.08 42.67 41.83 42.58 367,158 +0.62(+1.48%)
Sep 23, 2014 42.28 42.68 41.89 41.96 546,273 -0.64(-1.50%)
Sep 22, 2014 42.87 43.08 41.81 42.60 837,825 -0.49(-1.14%)
Sep 19, 2014 43.80 43.80 42.19 43.09 10,500,035 -0.32(-0.74%)
Sep 18, 2014 43.43 43.66 43.21 43.41 399,504 +0.22(+0.51%)
Sep 17, 2014 42.38 43.45 42.16 43.19 505,318 +0.72(+1.70%)
Sep 16, 2014 42.03 42.58 41.60 42.47 486,554 +0.32(+0.76%)
Sep 15, 2014 42.71 43.13 42.08 42.15 786,634 -0.07(-0.17%)
Sep 12, 2014 42.37 42.63 41.84 42.22 401,130 -0.27(-0.64%)
Sep 11, 2014 41.79 42.63 41.54 42.49 394,968 +0.50(+1.19%)
Sep 10, 2014 41.74 42.20 41.74 41.99 315,285 +0.24(+0.57%)
Sep 09, 2014 42.24 42.27 41.54 41.75 402,438 -0.51(-1.21%)
Sep 08, 2014 42.51 43.03 42.10 42.26 427,072 -0.16(-0.38%)
Sep 05, 2014 42.57 43.06 42.00 42.42 295,879 -0.27(-0.63%)
Sep 04, 2014 43.48 43.97 42.64 42.69 410,385 -0.58(-1.34%)
Sep 03, 2014 43.34 43.75 42.95 43.27 504,666 -0.02(-0.05%)
Sep 02, 2014 42.48 43.74 42.32 43.29 541,561 +1.31(+3.12%)
Aug 29, 2014 42.00 41.98 41.98 41.98 366,700 +0.08(+0.19%)
Aug 28, 2014 41.84 42.06 41.51 41.90 360,712 -0.12(-0.29%)
Aug 27, 2014 43.19 43.35 41.84 42.02 599,862 -1.18(-2.73%)
Aug 26, 2014 43.56 43.57 43.18 43.20 359,057 -0.10(-0.23%)
Aug 25, 2014 44.10 44.10 42.91 43.30 406,438 -0.49(-1.12%)
Aug 22, 2014 43.02 44.25 42.81 43.79 641,163 +0.78(+1.81%)
Aug 21, 2014 43.07 43.36 42.51 43.01 470,125 +0.03(+0.07%)
Aug 20, 2014 42.64 43.02 42.16 42.98 305,171 +0.24(+0.56%)
Aug 19, 2014 43.00 43.11 42.54 42.74 293,411 -0.20(-0.47%)
Aug 18, 2014 42.21 42.91 42.02 42.94 425,086 +1.21(+2.90%)
Aug 15, 2014 42.18 42.22 40.76 41.73 438,266 -0.03(-0.07%)
Aug 14, 2014 42.16 42.71 41.65 41.76 324,932 -0.37(-0.88%)
Aug 13, 2014 42.22 42.65 41.85 42.13 437,428 +0.00(+0.00%)
Aug 12, 2014 42.59 42.90 41.90 42.13 267,639 -0.59(-1.38%)
Aug 11, 2014 42.63 43.38 42.36 42.72 423,072 +0.46(+1.09%)
Aug 08, 2014 41.45 42.54 41.24 42.26 455,421 +0.76(+1.83%)
Aug 07, 2014 42.03 42.52 41.24 41.50 362,870 -0.41(-0.98%)
Aug 06, 2014 41.88 42.38 41.78 41.91 309,406 -0.18(-0.43%)
Aug 05, 2014 41.81 42.48 41.62 42.09 571,385 +0.18(+0.43%)
Aug 04, 2014 41.56 41.99 41.00 41.91 565,319 +0.51(+1.23%)
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.