Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 37.43 38.18 34.00 38.03 1,995,422 +0.86(+2.31%)
Oct 30, 2014 38.22 38.83 36.49 37.17 1,201,842 -1.42(-3.68%)
Oct 29, 2014 38.43 39.32 37.84 38.59 1,440,532 +0.65(+1.71%)
Oct 28, 2014 36.11 38.11 35.45 37.94 1,116,319 +2.14(+5.98%)
Oct 27, 2014 35.72 35.92 36.59 35.80 1,790,494 -0.79(-2.16%)
Oct 24, 2014 37.53 37.67 36.23 36.59 1,138,309 -1.11(-2.94%)
Oct 23, 2014 37.24 38.37 36.12 37.70 1,747,621 +1.18(+3.23%)
Oct 22, 2014 40.05 36.36 36.52 1,760,087 -3.12(-7.88%)
Oct 21, 2014 38.76 39.77 38.63 39.65 1,073,191 +1.30(+3.40%)
Oct 20, 2014 37.38 37.87 37.11 38.34 1,099,767 +0.68(+1.81%)
Oct 17, 2014 39.86 36.84 37.66 2,359,759 +0.47(+1.26%)
Oct 16, 2014 34.09 37.60 33.93 37.19 2,097,675 +2.23(+6.38%)
Oct 15, 2014 34.49 35.14 32.18 34.96 3,177,030 -0.46(-1.30%)
Oct 14, 2014 36.79 37.65 35.09 35.42 1,882,838 -0.93(-2.56%)
Oct 13, 2014 38.97 39.63 36.35 36.35 1,431,187 -2.56(-6.58%)
Oct 10, 2014 39.80 40.29 37.84 38.91 1,439,294 -1.19(-2.97%)
Oct 09, 2014 41.93 41.99 39.74 40.10 1,013,770 -2.13(-5.04%)
Oct 08, 2014 40.96 42.33 39.94 42.23 1,718,896 +1.11(+2.70%)
Oct 07, 2014 42.00 42.70 41.09 41.12 1,110,400 -1.28(-3.02%)
Oct 06, 2014 42.24 43.00 41.39 42.40 870,860 +0.44(+1.05%)
Oct 03, 2014 43.72 43.72 41.71 41.96 1,251,842 -1.44(-3.32%)
Oct 02, 2014 43.28 43.93 41.95 43.40 1,312,902 -0.20(-0.46%)
Oct 01, 2014 44.67 45.86 43.16 43.60 1,490,141 -0.96(-2.15%)
Sep 30, 2014 45.81 46.09 44.00 44.56 1,324,433 -1.34(-2.92%)
Sep 29, 2014 44.10 46.04 43.70 45.90 1,017,740 +1.19(+2.66%)
Sep 26, 2014 43.49 44.87 43.17 44.71 1,006,967 +1.19(+2.73%)
Sep 25, 2014 45.80 45.80 43.50 43.52 1,207,424 -2.22(-4.85%)
Sep 24, 2014 44.59 46.14 43.89 45.74 1,157,544 +1.07(+2.40%)
Sep 23, 2014 44.12 45.49 43.98 44.67 968,550 +0.47(+1.06%)
Sep 22, 2014 45.63 45.93 43.56 44.20 801,729 -1.65(-3.60%)
Sep 19, 2014 46.36 46.71 45.56 45.85 931,948 -0.35(-0.76%)
Sep 18, 2014 46.69 46.97 45.65 46.20 577,244 -0.42(-0.90%)
Sep 17, 2014 47.16 47.47 46.41 46.62 587,942 -0.46(-0.98%)
Sep 16, 2014 46.44 47.70 46.26 47.08 866,216 +0.65(+1.40%)
Sep 15, 2014 46.41 46.78 45.45 46.43 665,777 +0.07(+0.15%)
Sep 12, 2014 46.83 46.97 46.02 46.36 834,794 -0.69(-1.47%)
Sep 11, 2014 46.57 47.15 45.83 47.05 1,061,747 -0.01(-0.02%)
Sep 10, 2014 46.49 47.14 45.57 47.06 770,935 +0.57(+1.23%)
Sep 09, 2014 46.30 47.60 46.18 46.49 981,651 -0.29(-0.63%)
Sep 08, 2014 46.45 46.87 45.79 46.78 1,196,079 +0.01(+0.03%)
Sep 05, 2014 46.07 46.89 46.02 46.77 1,111,442 +0.64(+1.38%)
Sep 04, 2014 48.08 49.38 45.77 46.13 1,292,152 -1.80(-3.75%)
Sep 03, 2014 49.19 49.78 47.90 47.93 715,145 -0.86(-1.77%)
Sep 02, 2014 49.97 50.13 48.70 48.79 941,304 -1.21(-2.41%)
Aug 29, 2014 50.00 50.00 50.00 0 +0.96(+1.96%)
Aug 28, 2014 48.92 49.22 48.55 49.04 473,096 +0.06(+0.12%)
Aug 27, 2014 49.52 49.82 48.82 48.98 509,017 -0.56(-1.14%)
Aug 26, 2014 49.28 50.39 49.14 49.54 970,851 +0.50(+1.03%)
Aug 25, 2014 48.56 49.25 48.22 49.04 979,382 +0.81(+1.68%)
Aug 22, 2014 48.96 49.17 48.13 48.23 930,207 -0.90(-1.82%)
Aug 21, 2014 49.79 49.79 48.12 49.12 914,543 +0.33(+0.67%)
Aug 20, 2014 50.00 50.00 47.65 48.80 2,612,843 -1.25(-2.50%)
Aug 19, 2014 50.76 51.23 49.99 50.05 1,163,419 -0.73(-1.43%)
Aug 18, 2014 51.06 51.18 50.12 50.78 603,604 +0.07(+0.14%)
Aug 15, 2014 49.74 50.77 49.31 50.71 1,599,729 +1.42(+2.87%)
Aug 14, 2014 50.98 50.98 49.21 49.29 1,263,837 -1.42(-2.80%)
Aug 13, 2014 51.59 52.00 50.57 50.71 806,063 -0.55(-1.07%)
Aug 12, 2014 52.12 53.00 50.88 51.26 625,462 -1.35(-2.57%)
Aug 11, 2014 52.67 53.53 51.83 52.61 704,219 +0.33(+0.63%)
Aug 08, 2014 50.77 52.38 50.43 52.28 693,199 +1.49(+2.93%)
Aug 07, 2014 51.91 52.05 50.32 50.79 738,948 -0.82(-1.59%)
Aug 06, 2014 51.16 52.87 50.29 51.61 1,532,600 +0.29(+0.57%)
Aug 05, 2014 48.51 54.15 48.51 51.32 2,868,378 -0.11(-0.21%)
Aug 04, 2014 50.07 51.65 49.66 51.43 1,430,165 +1.59(+3.19%)
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.