Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 46.04 47.20 44.77 47.10 2,152,878 +1.56(+3.43%)
Oct 30, 2014 44.55 45.70 44.31 45.54 1,798,299 +0.73(+1.63%)
Oct 29, 2014 44.41 45.28 44.07 44.81 1,568,388 +0.27(+0.60%)
Oct 28, 2014 43.92 44.69 43.56 44.54 1,792,848 +0.97(+2.24%)
Oct 27, 2014 45.06 45.85 42.79 43.57 1,720,134 -2.28(-4.98%)
Oct 24, 2014 45.26 45.95 44.51 45.85 1,300,647 +0.81(+1.79%)
Oct 23, 2014 45.70 47.15 44.38 45.05 2,193,196 +0.96(+2.17%)
Oct 22, 2014 45.84 46.16 43.94 44.09 2,391,767 -1.96(-4.25%)
Oct 21, 2014 43.46 46.13 43.38 46.05 3,129,003 +2.86(+6.63%)
Oct 20, 2014 42.81 43.23 41.99 43.18 2,310,929 -0.08(-0.19%)
Oct 17, 2014 41.31 44.48 41.30 43.27 4,248,324 +2.29(+5.59%)
Oct 16, 2014 37.01 42.61 37.01 40.98 4,476,164 +2.15(+5.53%)
Oct 15, 2014 37.43 39.37 35.70 38.83 6,934,277 +0.37(+0.96%)
Oct 14, 2014 38.90 41.63 36.79 38.46 5,289,250 -0.30(-0.78%)
Oct 13, 2014 43.23 44.24 38.63 38.76 4,021,742 -4.47(-10.33%)
Oct 10, 2014 42.69 45.68 42.01 43.23 6,753,073 -0.51(-1.17%)
Oct 09, 2014 49.26 49.66 43.43 43.74 7,328,696 -5.82(-11.74%)
Oct 08, 2014 51.44 51.80 47.89 49.56 5,418,554 -2.14(-4.14%)
Oct 07, 2014 52.16 52.54 50.56 51.70 2,077,667 -0.87(-1.66%)
Oct 06, 2014 53.11 53.72 52.20 52.57 1,306,983 -0.55(-1.04%)
Oct 03, 2014 52.64 53.64 52.35 53.12 1,938,851 +0.86(+1.65%)
Oct 02, 2014 53.73 54.09 50.77 52.26 4,144,313 -1.66(-3.08%)
Oct 01, 2014 55.57 56.39 53.16 53.92 2,465,942 -1.82(-3.27%)
Sep 30, 2014 56.90 57.07 55.10 55.74 1,676,511 -1.05(-1.85%)
Sep 29, 2014 56.83 57.50 56.25 56.79 1,266,025 -0.34(-0.60%)
Sep 26, 2014 57.18 57.51 56.09 57.14 2,103,313 -0.27(-0.47%)
Sep 25, 2014 59.10 59.61 56.95 57.40 1,952,197 -1.65(-2.79%)
Sep 24, 2014 58.19 59.40 57.45 59.05 1,538,326 +0.73(+1.25%)
Sep 23, 2014 59.60 59.84 58.15 58.32 1,905,825 -1.29(-2.17%)
Sep 22, 2014 60.32 60.85 59.34 59.61 2,048,584 -1.25(-2.06%)
Sep 19, 2014 62.33 62.49 60.28 60.86 3,071,644 +1.09(+1.83%)
Sep 18, 2014 59.82 60.80 59.08 59.77 2,115,821 -0.04(-0.07%)
Sep 17, 2014 59.00 61.22 58.66 59.81 3,473,623 +0.56(+0.95%)
Sep 16, 2014 57.63 59.34 57.32 59.25 3,118,386 +1.89(+3.29%)
Sep 15, 2014 56.65 57.40 56.36 57.36 2,240,679 +0.65(+1.14%)
Sep 12, 2014 54.59 57.16 54.47 56.72 4,423,819 +1.95(+3.56%)
Sep 11, 2014 54.16 55.09 53.97 54.77 2,904,516 +0.24(+0.43%)
Sep 10, 2014 52.54 55.29 51.82 54.53 3,721,283 +1.89(+3.59%)
Sep 09, 2014 51.09 53.73 51.00 52.64 3,362,221 +1.14(+2.22%)
Sep 08, 2014 49.57 51.73 49.24 51.50 4,730,688 +2.00(+4.04%)
Sep 05, 2014 48.16 50.05 47.95 49.50 12,001,766 -0.77(-1.52%)
Sep 04, 2014 51.48 52.34 50.17 50.27 1,055,877 -1.19(-2.31%)
Sep 03, 2014 51.48 51.80 51.31 51.46 993,629 +0.17(+0.34%)
Sep 02, 2014 52.35 52.65 50.99 51.29 1,224,353 -1.20(-2.29%)
Aug 29, 2014 50.87 52.49 52.49 52.49 1,382,011 +1.40(+2.74%)
Aug 28, 2014 53.10 53.12 50.72 51.09 1,744,676 -2.24(-4.20%)
Aug 27, 2014 54.78 54.86 52.69 53.33 1,921,415 -1.45(-2.65%)
Aug 26, 2014 53.85 56.45 53.55 54.78 2,925,006 +0.92(+1.72%)
Aug 25, 2014 53.65 55.14 53.38 53.85 1,288,951 +0.26(+0.48%)
Aug 22, 2014 53.69 53.92 53.10 53.60 521,046 -0.18(-0.34%)
Aug 21, 2014 54.28 54.37 53.51 53.78 623,862 -0.52(-0.95%)
Aug 20, 2014 54.10 54.91 54.08 54.30 1,078,103 +0.26(+0.48%)
Aug 19, 2014 52.97 54.29 52.94 54.04 764,632 +0.49(+0.92%)
Aug 18, 2014 53.01 53.93 52.85 53.55 701,096 +0.72(+1.37%)
Aug 15, 2014 52.79 53.17 52.06 52.82 942,007 +0.03(+0.06%)
Aug 14, 2014 52.12 53.64 52.09 52.79 1,036,069 +0.37(+0.72%)
Aug 13, 2014 51.57 52.58 51.44 52.41 532,411 +0.97(+1.88%)
Aug 12, 2014 51.51 51.99 51.18 51.45 435,462 -0.35(-0.68%)
Aug 11, 2014 51.08 51.96 51.00 51.80 654,952 +1.01(+1.98%)
Aug 08, 2014 50.32 50.69 49.96 50.79 504,293 +0.59(+1.18%)
Aug 07, 2014 49.88 50.78 49.61 50.20 628,526 +0.41(+0.82%)
Aug 06, 2014 50.15 50.50 49.41 49.79 1,149,710 -0.90(-1.78%)
Aug 05, 2014 51.97 52.10 50.35 50.69 614,120 -1.22(-2.36%)
Aug 04, 2014 51.47 52.28 51.19 51.91 756,080 +0.22(+0.44%)
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.