Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 42.41 43.60 42.18 43.56 4,397,555 +2.02(+4.87%)
Oct 30, 2014 41.54 41.92 40.34 41.53 8,823,679 -1.90(-4.38%)
Oct 29, 2014 43.83 43.93 43.07 43.44 2,419,828 -0.20(-0.46%)
Oct 28, 2014 42.49 43.73 42.33 43.64 1,652,353 +1.41(+3.35%)
Oct 27, 2014 42.70 43.01 43.01 42.22 2,127,846 -0.79(-1.83%)
Oct 24, 2014 43.34 43.34 42.57 43.01 2,203,600 -0.17(-0.39%)
Oct 23, 2014 42.92 43.66 42.78 43.18 2,310,934 +0.61(+1.44%)
Oct 22, 2014 43.18 43.25 42.47 42.57 1,970,429 -0.55(-1.28%)
Oct 21, 2014 42.16 43.12 42.01 43.12 1,921,594 +1.41(+3.39%)
Oct 20, 2014 41.81 41.89 41.44 41.70 1,564,486 -0.30(-0.71%)
Oct 17, 2014 42.44 43.39 41.78 42.00 4,027,715 +0.35(+0.84%)
Oct 16, 2014 39.20 42.24 39.18 41.65 4,660,601 +1.66(+4.15%)
Oct 15, 2014 40.01 40.28 38.87 39.99 4,546,549 -0.07(-0.17%)
Oct 14, 2014 39.26 40.43 38.88 40.06 4,680,710 +1.68(+4.38%)
Oct 13, 2014 39.70 40.07 38.36 38.38 3,478,775 -1.24(-3.12%)
Oct 10, 2014 39.18 40.07 39.06 39.62 4,880,675 +0.34(+0.86%)
Oct 09, 2014 40.78 40.87 39.12 39.28 2,936,216 -1.57(-3.85%)
Oct 08, 2014 40.01 40.90 39.78 40.85 3,207,539 +0.73(+1.83%)
Oct 07, 2014 41.08 41.21 40.12 40.12 2,027,331 -1.18(-2.85%)
Oct 06, 2014 41.82 41.89 41.29 41.30 2,505,980 -0.15(-0.37%)
Oct 03, 2014 41.62 41.82 41.24 41.45 3,217,576 +0.18(+0.43%)
Oct 02, 2014 40.79 41.50 40.72 41.27 3,532,895 +0.53(+1.29%)
Oct 01, 2014 40.12 41.10 39.88 40.75 4,320,123 +0.56(+1.39%)
Sep 30, 2014 41.49 41.49 39.42 40.19 7,046,738 -1.30(-3.13%)
Sep 29, 2014 42.62 42.62 41.47 41.49 3,875,536 -1.54(-3.57%)
Sep 26, 2014 43.08 43.35 42.87 43.02 1,897,055 +0.00(+0.00%)
Sep 25, 2014 43.41 43.74 42.90 43.02 2,369,212 -0.39(-0.90%)
Sep 24, 2014 43.02 43.53 42.55 43.41 2,473,679 +0.39(+0.91%)
Sep 23, 2014 43.32 43.69 42.96 43.02 1,746,864 -0.40(-0.93%)
Sep 22, 2014 44.04 44.09 43.31 43.43 2,159,798 -0.73(-1.64%)
Sep 19, 2014 44.79 44.83 44.10 44.15 2,339,409 -0.41(-0.93%)
Sep 18, 2014 44.22 44.72 44.16 44.57 2,274,400 +0.42(+0.95%)
Sep 17, 2014 44.77 45.09 44.01 44.15 2,998,959 -0.43(-0.96%)
Sep 16, 2014 44.59 44.87 44.28 44.58 3,039,133 -0.26(-0.58%)
Sep 15, 2014 45.89 46.17 44.81 44.83 2,272,113 -1.15(-2.51%)
Sep 12, 2014 46.65 46.79 45.80 45.99 1,383,982 -0.76(-1.62%)
Sep 11, 2014 46.55 46.81 46.30 46.74 1,214,801 -0.11(-0.24%)
Sep 10, 2014 47.21 47.39 46.80 46.86 1,343,494 -0.37(-0.78%)
Sep 09, 2014 47.58 47.83 47.14 47.23 1,520,454 -0.54(-1.14%)
Sep 08, 2014 47.95 48.36 47.45 47.77 1,611,065 -0.50(-1.04%)
Sep 05, 2014 48.08 48.31 47.57 48.27 1,349,336 +0.11(+0.22%)
Sep 04, 2014 47.96 48.59 47.96 48.17 1,310,411 +0.21(+0.45%)
Sep 03, 2014 48.19 48.28 47.89 47.95 1,448,833 +0.06(+0.13%)
Sep 02, 2014 47.54 48.10 47.39 47.89 1,264,191 +0.38(+0.80%)
Aug 29, 2014 47.58 47.51 47.51 47.51 1,036,358 +0.18(+0.39%)
Aug 28, 2014 47.06 47.52 46.84 47.33 1,132,017 +0.08(+0.18%)
Aug 27, 2014 47.30 47.42 46.97 47.24 635,530 +0.11(+0.24%)
Aug 26, 2014 47.73 47.76 47.10 47.13 974,984 -0.45(-0.95%)
Aug 25, 2014 47.81 48.00 47.46 47.58 827,119 +0.14(+0.29%)
Aug 22, 2014 47.65 47.67 47.19 47.44 1,229,193 -0.37(-0.77%)
Aug 21, 2014 48.70 48.71 47.80 47.81 1,214,426 -0.77(-1.59%)
Aug 20, 2014 47.87 48.79 47.87 48.58 1,241,923 +0.63(+1.32%)
Aug 19, 2014 47.78 48.00 47.47 47.94 969,618 +0.36(+0.75%)
Aug 18, 2014 47.76 47.87 47.43 47.58 1,101,574 +0.20(+0.42%)
Aug 15, 2014 47.84 47.93 47.01 47.39 1,116,923 -0.20(-0.42%)
Aug 14, 2014 47.33 47.63 47.10 47.58 913,387 +0.14(+0.31%)
Aug 13, 2014 47.33 47.53 46.88 47.44 1,188,354 +0.43(+0.92%)
Aug 12, 2014 47.03 47.37 46.79 47.00 823,217 -0.14(-0.29%)
Aug 11, 2014 47.23 47.45 47.10 47.14 1,073,805 -0.06(-0.13%)
Aug 08, 2014 46.40 47.13 46.36 47.20 1,604,655 +0.88(+1.91%)
Aug 07, 2014 46.72 47.03 46.14 46.32 2,058,759 -0.02(-0.03%)
Aug 06, 2014 46.47 46.79 46.32 46.33 1,810,455 -0.46(-0.99%)
Aug 05, 2014 46.90 47.42 46.73 46.80 2,076,757 -0.48(-1.02%)
Aug 04, 2014 46.70 47.39 46.51 47.28 1,596,127 +0.85(+1.82%)
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.