Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 48.50 48.64 48.02 48.20 2,312,852 +0.29(+0.61%)
Oct 30, 2014 47.55 48.23 47.42 47.91 1,899,635 +0.25(+0.52%)
Oct 29, 2014 47.94 48.26 47.39 47.66 2,177,184 -0.36(-0.76%)
Oct 28, 2014 47.85 48.07 47.61 48.02 2,092,838 +0.33(+0.70%)
Oct 27, 2014 47.36 47.81 47.36 47.69 1,880,987 +0.33(+0.69%)
Oct 24, 2014 47.07 47.59 47.00 47.36 2,222,675 +0.19(+0.39%)
Oct 23, 2014 47.74 48.18 47.10 47.18 3,035,716 -0.31(-0.64%)
Oct 22, 2014 47.61 48.14 47.46 47.48 3,134,088 +0.00(+0.00%)
Oct 21, 2014 45.91 47.52 45.89 47.48 3,029,746 +1.93(+4.24%)
Oct 20, 2014 45.32 45.88 44.51 45.55 4,059,247 +0.14(+0.31%)
Oct 17, 2014 45.84 45.99 45.40 45.41 4,249,629 -0.16(-0.34%)
Oct 16, 2014 44.08 45.70 44.06 45.57 3,486,693 +0.84(+1.88%)
Oct 15, 2014 44.95 45.01 43.98 44.73 4,455,025 -0.82(-1.80%)
Oct 14, 2014 45.48 45.77 45.25 45.54 2,417,137 +0.14(+0.30%)
Oct 13, 2014 46.01 46.19 45.33 45.41 2,803,678 -0.56(-1.21%)
Oct 10, 2014 46.39 46.75 45.96 45.96 2,476,578 -0.36(-0.77%)
Oct 09, 2014 47.50 47.54 46.19 46.32 2,633,223 -1.17(-2.46%)
Oct 08, 2014 46.91 47.55 46.85 47.49 2,842,077 +0.71(+1.52%)
Oct 07, 2014 47.03 47.26 46.76 46.78 1,501,735 -0.55(-1.16%)
Oct 06, 2014 48.02 48.07 47.28 47.32 1,609,922 -0.61(-1.26%)
Oct 03, 2014 47.72 48.04 47.60 47.93 2,121,941 +0.48(+1.02%)
Oct 02, 2014 47.00 47.52 46.56 47.45 1,888,596 +0.52(+1.11%)
Oct 01, 2014 47.06 47.17 46.68 46.93 2,936,972 -0.10(-0.21%)
Sep 30, 2014 47.07 47.28 46.87 47.03 2,341,568 -0.07(-0.15%)
Sep 29, 2014 46.77 47.20 46.68 47.10 1,723,924 -0.10(-0.21%)
Sep 26, 2014 46.93 47.29 46.84 47.20 1,369,078 +0.47(+1.01%)
Sep 25, 2014 47.45 47.47 46.65 46.73 2,723,200 -0.88(-1.85%)
Sep 24, 2014 47.17 47.62 46.90 47.61 1,996,422 +0.44(+0.94%)
Sep 23, 2014 47.52 47.68 47.15 47.17 1,597,312 -0.45(-0.94%)
Sep 22, 2014 47.78 48.01 47.38 47.62 2,599,056 -0.22(-0.46%)
Sep 19, 2014 48.21 48.30 47.77 47.84 3,214,203 +0.09(+0.19%)
Sep 18, 2014 47.70 47.87 47.30 47.74 1,787,401 +0.59(+1.25%)
Sep 17, 2014 47.44 47.52 46.78 47.15 1,897,698 -0.09(-0.20%)
Sep 16, 2014 46.94 47.45 46.86 47.25 2,872,459 +0.23(+0.48%)
Sep 15, 2014 46.90 47.18 46.69 47.02 2,409,470 +0.11(+0.24%)
Sep 12, 2014 46.22 47.07 46.14 46.90 3,595,852 +0.85(+1.86%)
Sep 11, 2014 46.13 46.42 45.94 46.05 1,922,837 -0.12(-0.26%)
Sep 10, 2014 46.14 46.24 45.72 46.17 1,667,808 +0.07(+0.15%)
Sep 09, 2014 46.54 46.61 46.06 46.10 1,159,429 -0.43(-0.92%)
Sep 08, 2014 46.52 46.87 46.21 46.53 1,436,763 +0.01(+0.02%)
Sep 05, 2014 46.27 46.55 45.85 46.52 2,245,530 +0.15(+0.32%)
Sep 04, 2014 46.04 46.36 46.02 46.37 1,712,224 +0.60(+1.32%)
Sep 03, 2014 45.92 46.02 45.62 45.77 1,623,371 -0.07(-0.15%)
Sep 02, 2014 45.51 45.88 45.38 45.84 1,546,822 +0.35(+0.76%)
Aug 29, 2014 45.29 45.49 45.49 45.49 1,550,979 +0.21(+0.47%)
Aug 28, 2014 45.34 45.36 45.04 45.28 1,148,549 -0.35(-0.76%)
Aug 27, 2014 45.73 45.88 45.39 45.63 1,385,699 +0.00(+0.00%)
Aug 26, 2014 45.77 45.93 45.57 45.63 1,285,411 +0.00(+0.00%)
Aug 25, 2014 45.51 45.71 45.36 45.63 1,714,171 +0.31(+0.69%)
Aug 22, 2014 45.05 45.48 44.94 45.31 2,143,494 +0.25(+0.55%)
Aug 21, 2014 45.08 45.22 44.88 45.07 2,108,354 +0.07(+0.16%)
Aug 20, 2014 44.48 45.14 44.41 45.00 2,080,475 +0.48(+1.07%)
Aug 19, 2014 44.48 44.61 44.32 44.52 1,514,336 +0.26(+0.59%)
Aug 18, 2014 44.03 44.36 43.87 44.26 1,473,312 +0.62(+1.41%)
Aug 15, 2014 44.12 44.26 43.36 43.64 1,844,907 -0.31(-0.69%)
Aug 14, 2014 43.94 43.99 43.68 43.95 1,350,988 +0.21(+0.47%)
Aug 13, 2014 44.10 44.10 43.67 43.74 2,351,430 -0.34(-0.77%)
Aug 12, 2014 44.47 44.61 44.02 44.08 1,357,769 -0.35(-0.78%)
Aug 11, 2014 44.46 44.59 44.34 44.43 1,332,127 +0.09(+0.21%)
Aug 08, 2014 43.88 44.24 43.61 44.34 1,096,988 +0.53(+1.21%)
Aug 07, 2014 43.99 44.12 43.63 43.80 1,980,218 +0.01(+0.02%)
Aug 06, 2014 43.14 43.86 43.01 43.80 1,826,601 +0.46(+1.06%)
Aug 05, 2014 43.34 43.66 42.99 43.34 2,084,652 -0.14(-0.33%)
Aug 04, 2014 42.99 43.62 42.44 43.48 2,730,344 +0.44(+1.02%)
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.