Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 53.21 53.84 53.19 53.65 1,465,010 +0.80(+1.51%)
Nov 26, 2014 52.86 52.85 52.85 52.85 1,573,059 -0.01(-0.01%)
Nov 25, 2014 52.83 53.09 52.57 52.86 3,493,850 +0.11(+0.20%)
Nov 24, 2014 52.76 53.00 52.35 52.75 2,395,412 +0.20(+0.38%)
Nov 21, 2014 53.05 53.07 52.47 52.55 2,612,617 +0.18(+0.34%)
Nov 20, 2014 51.54 52.46 51.54 52.38 2,782,950 +0.51(+0.99%)
Nov 19, 2014 51.67 52.01 51.44 51.86 1,629,667 +0.16(+0.32%)
Nov 18, 2014 51.03 51.96 50.92 51.70 2,210,221 +0.79(+1.56%)
Nov 17, 2014 50.65 51.10 50.46 50.91 1,480,106 +0.23(+0.45%)
Nov 14, 2014 50.79 51.00 50.61 50.68 1,824,825 -0.24(-0.48%)
Nov 13, 2014 51.08 51.15 50.58 50.92 1,320,035 -0.11(-0.21%)
Nov 12, 2014 50.49 51.06 50.28 51.03 2,329,609 +0.69(+1.38%)
Nov 11, 2014 50.51 50.58 50.09 50.33 2,433,890 -0.07(-0.14%)
Nov 10, 2014 49.85 50.49 49.79 50.41 2,946,940 +0.59(+1.19%)
Nov 07, 2014 49.03 49.86 48.91 49.81 2,365,904 +0.63(+1.28%)
Nov 06, 2014 48.89 49.24 48.78 49.19 2,231,785 +0.29(+0.60%)
Nov 05, 2014 48.94 49.07 48.70 48.89 1,814,201 +0.42(+0.87%)
Nov 04, 2014 48.43 48.56 47.98 48.47 1,539,108 +0.01(+0.01%)
Nov 03, 2014 48.45 48.54 48.20 48.46 1,922,228 +0.16(+0.33%)
Oct 31, 2014 48.61 48.74 48.13 48.31 2,307,723 +0.29(+0.61%)
Oct 30, 2014 47.66 48.34 47.53 48.02 1,895,422 +0.25(+0.52%)
Oct 29, 2014 48.05 48.37 47.49 47.77 2,172,355 -0.36(-0.76%)
Oct 28, 2014 47.96 48.17 47.72 48.13 2,088,196 +0.34(+0.70%)
Oct 27, 2014 47.47 47.92 47.47 47.79 1,876,815 +0.33(+0.69%)
Oct 24, 2014 47.17 47.69 47.11 47.47 2,217,745 +0.19(+0.39%)
Oct 23, 2014 47.85 48.29 47.20 47.28 3,028,983 -0.31(-0.64%)
Oct 22, 2014 47.72 48.24 47.57 47.59 3,127,137 +0.00(+0.00%)
Oct 21, 2014 46.01 47.62 46.00 47.59 3,023,026 +1.93(+4.24%)
Oct 20, 2014 45.42 45.98 44.61 45.65 4,050,244 +0.14(+0.31%)
Oct 17, 2014 45.94 46.10 45.50 45.51 4,240,204 -0.16(-0.34%)
Oct 16, 2014 44.18 45.80 44.15 45.67 3,478,960 +0.84(+1.88%)
Oct 15, 2014 45.05 45.11 44.08 44.82 4,445,144 -0.82(-1.80%)
Oct 14, 2014 45.58 45.87 45.35 45.65 2,411,776 +0.14(+0.30%)
Oct 13, 2014 46.11 46.29 45.43 45.51 2,797,460 -0.56(-1.21%)
Oct 10, 2014 46.49 46.85 46.07 46.07 2,471,085 -0.36(-0.77%)
Oct 09, 2014 47.60 47.64 46.29 46.42 2,627,382 -1.17(-2.46%)
Oct 08, 2014 47.02 47.65 46.95 47.59 2,835,773 +0.71(+1.52%)
Oct 07, 2014 47.13 47.37 46.87 46.88 1,498,404 -0.55(-1.16%)
Oct 06, 2014 48.13 48.17 47.39 47.43 1,606,351 -0.61(-1.26%)
Oct 03, 2014 47.82 48.15 47.70 48.04 2,117,235 +0.49(+1.02%)
Oct 02, 2014 47.10 47.62 46.67 47.55 1,884,408 +0.52(+1.11%)
Oct 01, 2014 47.17 47.27 46.79 47.03 2,930,458 -0.10(-0.21%)
Sep 30, 2014 47.17 47.39 46.97 47.13 2,336,375 -0.07(-0.15%)
Sep 29, 2014 46.87 47.31 46.78 47.20 1,720,101 -0.10(-0.21%)
Sep 26, 2014 47.03 47.39 46.94 47.30 1,366,042 +0.47(+1.01%)
Sep 25, 2014 47.55 47.58 46.75 46.83 2,717,161 -0.89(-1.85%)
Sep 24, 2014 47.27 47.73 47.00 47.72 1,991,994 +0.44(+0.94%)
Sep 23, 2014 47.62 47.79 47.26 47.27 1,593,770 -0.45(-0.94%)
Sep 22, 2014 47.89 48.12 47.49 47.72 2,593,291 -0.22(-0.46%)
Sep 19, 2014 48.31 48.41 47.87 47.94 3,207,075 +0.09(+0.19%)
Sep 18, 2014 47.81 47.97 47.40 47.85 1,783,436 +0.59(+1.25%)
Sep 17, 2014 47.54 47.62 46.89 47.26 1,893,489 -0.09(-0.20%)
Sep 16, 2014 47.04 47.56 46.97 47.35 2,866,089 +0.23(+0.48%)
Sep 15, 2014 47.00 47.28 46.79 47.12 2,404,127 +0.11(+0.24%)
Sep 12, 2014 46.32 47.17 46.25 47.01 3,587,877 +0.86(+1.86%)
Sep 11, 2014 46.23 46.52 46.04 46.15 1,918,573 -0.12(-0.26%)
Sep 10, 2014 46.25 46.34 45.82 46.27 1,664,109 +0.07(+0.15%)
Sep 09, 2014 46.64 46.72 46.16 46.20 1,156,858 -0.43(-0.92%)
Sep 08, 2014 46.62 46.97 46.31 46.63 1,433,576 +0.01(+0.02%)
Sep 05, 2014 46.37 46.65 45.95 46.62 2,240,550 +0.16(+0.34%)
Sep 04, 2014 46.13 46.45 46.11 46.46 1,708,816 +0.60(+1.32%)
Sep 03, 2014 46.01 46.11 45.71 45.86 1,620,140 -0.07(-0.15%)
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.