Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 49.56 49.93 48.86 49.77 413,189 +0.82(+1.67%)
Oct 30, 2014 48.85 49.54 48.62 48.95 319,112 -0.24(-0.49%)
Oct 29, 2014 49.86 49.97 48.51 49.20 429,032 -0.71(-1.42%)
Oct 28, 2014 48.85 49.94 48.74 49.90 394,364 +1.26(+2.60%)
Oct 27, 2014 48.42 48.80 48.64 48.64 310,755 +0.00(+0.00%)
Oct 24, 2014 47.78 48.92 47.78 48.64 491,540 +1.04(+2.19%)
Oct 23, 2014 46.11 47.93 45.94 47.60 511,054 +2.76(+6.14%)
Oct 22, 2014 45.91 46.08 44.81 44.84 386,844 -0.94(-2.06%)
Oct 21, 2014 43.95 45.91 43.95 45.78 397,790 +2.03(+4.63%)
Oct 20, 2014 43.79 43.83 43.11 43.76 472,105 -0.18(-0.41%)
Oct 17, 2014 44.38 44.80 43.71 43.94 339,157 +0.10(+0.23%)
Oct 16, 2014 42.16 44.07 42.16 43.84 571,261 +0.93(+2.18%)
Oct 15, 2014 41.90 43.14 41.28 42.90 556,367 +0.37(+0.87%)
Oct 14, 2014 42.05 43.11 41.83 42.53 495,016 +0.84(+2.01%)
Oct 13, 2014 42.95 43.09 41.66 41.69 533,575 -0.89(-2.10%)
Oct 10, 2014 43.55 43.63 42.59 42.59 429,695 -0.93(-2.13%)
Oct 09, 2014 44.51 44.51 43.39 43.51 343,729 -1.15(-2.58%)
Oct 08, 2014 45.15 45.15 43.77 44.67 936,530 -0.53(-1.18%)
Oct 07, 2014 46.25 46.43 45.20 45.20 700,379 -1.36(-2.92%)
Oct 06, 2014 46.27 46.69 46.17 46.56 404,246 +0.43(+0.94%)
Oct 03, 2014 46.40 46.65 46.10 46.13 476,065 +0.18(+0.39%)
Oct 02, 2014 45.52 46.44 45.29 45.95 488,873 +0.48(+1.05%)
Oct 01, 2014 45.66 47.39 45.07 45.47 1,304,324 -0.35(-0.77%)
Sep 30, 2014 46.96 46.99 45.70 45.82 2,310,365 -1.18(-2.51%)
Sep 29, 2014 47.10 47.17 46.69 47.00 383,550 -0.45(-0.94%)
Sep 26, 2014 47.34 47.61 47.11 47.45 303,275 +0.12(+0.25%)
Sep 25, 2014 48.07 48.13 47.30 47.33 438,933 -0.98(-2.03%)
Sep 24, 2014 48.86 48.97 47.64 48.31 744,930 -0.53(-1.09%)
Sep 23, 2014 49.26 49.57 48.84 48.84 301,322 -0.68(-1.36%)
Sep 22, 2014 50.15 50.15 49.25 49.52 250,595 -0.75(-1.48%)
Sep 19, 2014 50.63 51.09 50.25 50.26 711,820 -0.25(-0.50%)
Sep 18, 2014 50.62 50.70 50.29 50.52 158,009 +0.16(+0.31%)
Sep 17, 2014 50.48 50.96 50.04 50.36 223,260 +0.04(+0.08%)
Sep 16, 2014 49.57 50.48 49.46 50.32 331,332 +0.65(+1.31%)
Sep 15, 2014 50.01 50.01 49.30 49.67 293,917 -0.25(-0.50%)
Sep 12, 2014 49.85 50.04 49.50 49.92 224,799 +0.05(+0.11%)
Sep 11, 2014 49.73 49.97 49.46 49.86 338,209 -0.08(-0.16%)
Sep 10, 2014 50.30 50.47 49.45 49.94 224,672 -0.42(-0.84%)
Sep 09, 2014 50.54 50.88 50.29 50.36 239,233 -0.32(-0.63%)
Sep 08, 2014 51.36 51.39 50.38 50.68 416,368 -0.83(-1.61%)
Sep 05, 2014 51.59 51.59 51.10 51.51 301,233 -0.19(-0.36%)
Sep 04, 2014 51.61 51.89 51.59 51.70 398,646 +0.20(+0.38%)
Sep 03, 2014 51.54 52.08 51.19 51.50 358,424 -0.02(-0.05%)
Sep 02, 2014 51.75 52.13 51.33 51.53 566,563 -0.23(-0.44%)
Aug 29, 2014 51.87 51.75 51.75 51.75 219,215 -0.09(-0.18%)
Aug 28, 2014 51.78 51.98 51.61 51.85 247,288 -0.03(-0.06%)
Aug 27, 2014 51.97 52.07 51.97 51.88 424,131 +0.05(+0.09%)
Aug 26, 2014 51.66 52.04 51.61 51.83 189,529 +0.14(+0.27%)
Aug 25, 2014 51.76 51.91 51.43 51.69 169,650 +0.16(+0.30%)
Aug 22, 2014 51.43 51.69 51.21 51.54 257,048 +0.05(+0.09%)
Aug 21, 2014 51.55 51.89 51.33 51.49 350,104 -0.06(-0.12%)
Aug 20, 2014 51.00 51.65 50.69 51.55 208,230 +0.37(+0.72%)
Aug 19, 2014 50.76 51.60 50.76 51.18 222,185 +0.43(+0.85%)
Aug 18, 2014 50.21 50.80 50.15 50.75 221,574 +0.80(+1.61%)
Aug 15, 2014 50.24 50.31 49.44 49.95 153,960 +0.01(+0.02%)
Aug 14, 2014 49.25 50.04 49.25 49.94 180,023 +0.65(+1.31%)
Aug 13, 2014 49.18 49.81 49.18 49.29 242,699 +0.18(+0.37%)
Aug 12, 2014 49.22 49.61 48.86 49.11 200,294 -0.16(-0.32%)
Aug 11, 2014 49.31 49.81 49.04 49.27 247,605 +0.45(+0.93%)
Aug 08, 2014 48.44 48.77 48.17 48.82 327,862 +0.59(+1.21%)
Aug 07, 2014 48.22 48.72 48.00 48.23 254,133 +0.07(+0.15%)
Aug 06, 2014 48.35 48.45 47.84 48.16 367,695 -0.22(-0.45%)
Aug 05, 2014 48.42 49.17 47.90 48.38 385,831 -0.20(-0.40%)
Aug 04, 2014 48.20 48.75 47.86 48.58 427,494 +0.55(+1.14%)
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.