Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 48.52 48.65 48.04 48.22 2,311,920 +0.29(+0.61%)
Oct 30, 2014 47.57 48.25 47.44 47.93 1,898,870 +0.25(+0.52%)
Oct 29, 2014 47.96 48.28 47.41 47.68 2,176,306 -0.36(-0.76%)
Oct 28, 2014 47.87 48.08 47.63 48.04 2,091,994 +0.33(+0.70%)
Oct 27, 2014 47.38 47.83 47.38 47.71 1,880,229 +0.33(+0.69%)
Oct 24, 2014 47.09 47.61 47.02 47.38 2,221,779 +0.19(+0.39%)
Oct 23, 2014 47.76 48.20 47.12 47.19 3,034,492 -0.31(-0.65%)
Oct 22, 2014 47.63 48.16 47.48 47.50 3,132,824 +0.00(+0.00%)
Oct 21, 2014 45.93 47.54 45.91 47.50 3,028,524 +1.93(+4.24%)
Oct 20, 2014 45.34 45.90 44.53 45.57 4,057,611 +0.14(+0.31%)
Oct 17, 2014 45.85 46.01 45.42 45.43 4,247,916 -0.16(-0.34%)
Oct 16, 2014 44.10 45.72 44.07 45.58 3,485,287 +0.84(+1.88%)
Oct 15, 2014 44.96 45.03 44.00 44.74 4,453,229 -0.82(-1.80%)
Oct 14, 2014 45.50 45.79 45.27 45.56 2,416,162 +0.14(+0.30%)
Oct 13, 2014 46.03 46.20 45.35 45.43 2,802,548 -0.56(-1.21%)
Oct 10, 2014 46.41 46.77 45.98 45.98 2,475,579 -0.36(-0.77%)
Oct 09, 2014 47.51 47.56 46.20 46.34 2,632,161 -1.17(-2.46%)
Oct 08, 2014 46.93 47.56 46.87 47.51 2,840,931 +0.71(+1.52%)
Oct 07, 2014 47.04 47.28 46.78 46.80 1,501,129 -0.55(-1.16%)
Oct 06, 2014 48.04 48.08 47.30 47.34 1,609,273 -0.61(-1.26%)
Oct 03, 2014 47.74 48.06 47.61 47.95 2,121,086 +0.48(+1.02%)
Oct 02, 2014 47.02 47.54 46.58 47.46 1,887,835 +0.52(+1.11%)
Oct 01, 2014 47.08 47.19 46.70 46.94 2,935,788 -0.10(-0.21%)
Sep 30, 2014 47.09 47.30 46.89 47.04 2,340,624 -0.07(-0.15%)
Sep 29, 2014 46.79 47.22 46.70 47.12 1,723,229 -0.10(-0.21%)
Sep 26, 2014 46.94 47.31 46.86 47.22 1,368,526 +0.47(+1.01%)
Sep 25, 2014 47.46 47.49 46.67 46.75 2,722,103 -0.88(-1.85%)
Sep 24, 2014 47.19 47.64 46.92 47.63 1,995,617 +0.44(+0.94%)
Sep 23, 2014 47.54 47.70 47.17 47.19 1,596,669 -0.45(-0.94%)
Sep 22, 2014 47.80 48.03 47.40 47.64 2,598,008 -0.22(-0.46%)
Sep 19, 2014 48.23 48.32 47.79 47.86 3,212,907 +0.09(+0.19%)
Sep 18, 2014 47.72 47.89 47.32 47.76 1,786,680 +0.59(+1.25%)
Sep 17, 2014 47.46 47.54 46.80 47.17 1,896,933 -0.09(-0.20%)
Sep 16, 2014 46.96 47.47 46.88 47.27 2,871,301 +0.23(+0.48%)
Sep 15, 2014 46.92 47.19 46.71 47.04 2,408,499 +0.11(+0.24%)
Sep 12, 2014 46.24 47.09 46.16 46.92 3,594,403 +0.85(+1.86%)
Sep 11, 2014 46.15 46.44 45.95 46.07 1,922,062 -0.12(-0.26%)
Sep 10, 2014 46.16 46.25 45.73 46.19 1,667,136 +0.07(+0.15%)
Sep 09, 2014 46.56 46.63 46.08 46.12 1,158,962 -0.43(-0.92%)
Sep 08, 2014 46.54 46.89 46.23 46.55 1,436,184 +0.01(+0.02%)
Sep 05, 2014 46.29 46.57 45.87 46.54 2,244,625 +0.16(+0.34%)
Sep 04, 2014 46.05 46.37 46.03 46.38 1,711,924 +0.60(+1.32%)
Sep 03, 2014 45.93 46.03 45.62 45.78 1,623,087 -0.07(-0.15%)
Sep 02, 2014 45.51 45.88 45.39 45.85 1,546,550 +0.35(+0.76%)
Aug 29, 2014 45.29 45.50 45.50 45.50 1,550,708 +0.21(+0.47%)
Aug 28, 2014 45.34 45.37 45.05 45.29 1,148,348 -0.35(-0.76%)
Aug 27, 2014 45.73 45.88 45.39 45.64 1,385,457 +0.00(+0.00%)
Aug 26, 2014 45.78 45.93 45.58 45.64 1,285,186 +0.00(+0.00%)
Aug 25, 2014 45.51 45.72 45.37 45.64 1,713,870 +0.31(+0.69%)
Aug 22, 2014 45.06 45.49 44.95 45.32 2,143,118 +0.25(+0.55%)
Aug 21, 2014 45.09 45.23 44.89 45.07 2,107,985 +0.07(+0.16%)
Aug 20, 2014 44.49 45.15 44.41 45.00 2,080,110 +0.48(+1.07%)
Aug 19, 2014 44.49 44.61 44.33 44.53 1,514,071 +0.26(+0.59%)
Aug 18, 2014 44.04 44.37 43.88 44.27 1,473,054 +0.62(+1.41%)
Aug 15, 2014 44.13 44.27 43.36 43.65 1,844,584 -0.31(-0.69%)
Aug 14, 2014 43.95 44.00 43.69 43.95 1,350,752 +0.21(+0.47%)
Aug 13, 2014 44.11 44.11 43.68 43.75 2,351,018 -0.34(-0.77%)
Aug 12, 2014 44.48 44.62 44.03 44.09 1,357,532 -0.35(-0.78%)
Aug 11, 2014 44.47 44.60 44.34 44.44 1,331,894 +0.09(+0.21%)
Aug 08, 2014 43.89 44.25 43.62 44.34 1,096,796 +0.53(+1.21%)
Aug 07, 2014 44.00 44.13 43.63 43.81 1,979,871 +0.01(+0.02%)
Aug 06, 2014 43.14 43.87 43.01 43.80 1,826,281 +0.46(+1.06%)
Aug 05, 2014 43.34 43.67 43.00 43.34 2,084,287 -0.14(-0.33%)
Aug 04, 2014 43.00 43.63 42.45 43.48 2,729,866 +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.