Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 53.19 53.82 53.17 53.63 1,465,601 +0.80(+1.51%)
Nov 26, 2014 52.84 52.83 52.83 52.83 1,573,693 -0.01(-0.01%)
Nov 25, 2014 52.80 53.07 52.55 52.84 3,495,259 +0.11(+0.20%)
Nov 24, 2014 52.74 52.98 52.33 52.73 2,396,378 +0.20(+0.38%)
Nov 21, 2014 53.03 53.05 52.44 52.53 2,613,671 +0.18(+0.34%)
Nov 20, 2014 51.52 52.44 51.52 52.36 2,784,072 +0.51(+0.99%)
Nov 19, 2014 51.65 51.99 51.42 51.84 1,630,324 +0.16(+0.32%)
Nov 18, 2014 51.01 51.94 50.90 51.68 2,211,112 +0.79(+1.56%)
Nov 17, 2014 50.63 51.08 50.44 50.89 1,480,703 +0.23(+0.45%)
Nov 14, 2014 50.77 50.98 50.59 50.66 1,825,561 -0.24(-0.48%)
Nov 13, 2014 51.06 51.13 50.56 50.90 1,320,568 -0.11(-0.21%)
Nov 12, 2014 50.47 51.04 50.26 51.01 2,330,549 +0.69(+1.38%)
Nov 11, 2014 50.49 50.56 50.07 50.31 2,434,871 -0.07(-0.14%)
Nov 10, 2014 49.83 50.47 49.77 50.39 2,948,128 +0.59(+1.19%)
Nov 07, 2014 49.01 49.84 48.89 49.79 2,366,858 +0.63(+1.28%)
Nov 06, 2014 48.87 49.22 48.76 49.17 2,232,685 +0.29(+0.60%)
Nov 05, 2014 48.92 49.05 48.68 48.87 1,814,933 +0.42(+0.87%)
Nov 04, 2014 48.41 48.55 47.96 48.45 1,539,729 +0.01(+0.01%)
Nov 03, 2014 48.43 48.52 48.18 48.45 1,923,003 +0.16(+0.32%)
Oct 31, 2014 48.59 48.72 48.11 48.29 2,308,653 +0.29(+0.61%)
Oct 30, 2014 47.64 48.32 47.51 48.00 1,896,187 +0.25(+0.52%)
Oct 29, 2014 48.03 48.35 47.48 47.75 2,173,231 -0.36(-0.76%)
Oct 28, 2014 47.94 48.15 47.70 48.11 2,089,039 +0.34(+0.70%)
Oct 27, 2014 47.45 47.90 47.45 47.77 1,877,572 +0.33(+0.69%)
Oct 24, 2014 47.15 47.67 47.09 47.45 2,218,640 +0.19(+0.39%)
Oct 23, 2014 47.83 48.27 47.18 47.26 3,030,205 -0.31(-0.64%)
Oct 22, 2014 47.70 48.22 47.55 47.57 3,128,398 +0.00(+0.00%)
Oct 21, 2014 45.99 47.60 45.98 47.57 3,024,245 +1.93(+4.24%)
Oct 20, 2014 45.41 45.96 44.59 45.63 4,051,878 +0.14(+0.31%)
Oct 17, 2014 45.92 46.08 45.48 45.49 4,241,914 -0.16(-0.34%)
Oct 16, 2014 44.16 45.78 44.14 45.65 3,480,363 +0.84(+1.88%)
Oct 15, 2014 45.03 45.09 44.06 44.81 4,446,937 -0.82(-1.80%)
Oct 14, 2014 45.56 45.86 45.33 45.63 2,412,749 +0.14(+0.30%)
Oct 13, 2014 46.09 46.27 45.41 45.49 2,798,588 -0.56(-1.21%)
Oct 10, 2014 46.48 46.83 46.05 46.05 2,472,082 -0.36(-0.77%)
Oct 09, 2014 47.58 47.62 46.27 46.40 2,628,442 -1.17(-2.46%)
Oct 08, 2014 47.00 47.63 46.93 47.57 2,836,917 +0.71(+1.52%)
Oct 07, 2014 47.11 47.35 46.85 46.86 1,499,009 -0.55(-1.16%)
Oct 06, 2014 48.11 48.15 47.37 47.41 1,606,999 -0.61(-1.26%)
Oct 03, 2014 47.80 48.13 47.68 48.02 2,118,089 +0.49(+1.02%)
Oct 02, 2014 47.08 47.60 46.65 47.53 1,885,168 +0.52(+1.11%)
Oct 01, 2014 47.15 47.25 46.77 47.01 2,931,640 -0.10(-0.21%)
Sep 30, 2014 47.15 47.37 46.95 47.11 2,337,317 -0.07(-0.15%)
Sep 29, 2014 46.85 47.29 46.76 47.18 1,720,795 -0.10(-0.21%)
Sep 26, 2014 47.01 47.38 46.93 47.28 1,366,593 +0.47(+1.01%)
Sep 25, 2014 47.53 47.56 46.73 46.81 2,718,257 -0.88(-1.85%)
Sep 24, 2014 47.25 47.71 46.98 47.70 1,992,798 +0.44(+0.94%)
Sep 23, 2014 47.60 47.77 47.24 47.25 1,594,413 -0.45(-0.94%)
Sep 22, 2014 47.87 48.10 47.47 47.70 2,594,337 -0.22(-0.46%)
Sep 19, 2014 48.30 48.39 47.85 47.92 3,208,368 +0.09(+0.19%)
Sep 18, 2014 47.79 47.95 47.38 47.83 1,784,156 +0.59(+1.25%)
Sep 17, 2014 47.52 47.60 46.87 47.24 1,894,253 -0.09(-0.20%)
Sep 16, 2014 47.03 47.54 46.95 47.33 2,867,245 +0.23(+0.48%)
Sep 15, 2014 46.98 47.26 46.78 47.10 2,405,096 +0.11(+0.24%)
Sep 12, 2014 46.30 47.15 46.23 46.99 3,589,324 +0.86(+1.86%)
Sep 11, 2014 46.21 46.50 46.02 46.13 1,919,346 -0.12(-0.26%)
Sep 10, 2014 46.23 46.32 45.80 46.26 1,664,780 +0.07(+0.15%)
Sep 09, 2014 46.63 46.70 46.14 46.18 1,157,324 -0.43(-0.92%)
Sep 08, 2014 46.60 46.95 46.29 46.61 1,434,155 +0.01(+0.02%)
Sep 05, 2014 46.35 46.63 45.93 46.60 2,241,453 +0.15(+0.32%)
Sep 04, 2014 46.12 46.44 46.10 46.46 1,709,116 +0.60(+1.32%)
Sep 03, 2014 46.00 46.11 45.70 45.85 1,620,424 -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.