Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 48.14 49.10 48.14 48.83 378,499 +0.72(+1.49%)
Nov 26, 2014 48.60 48.11 48.11 48.11 592,999 -0.46(-0.95%)
Nov 25, 2014 48.91 48.94 48.31 48.57 499,950 -0.34(-0.70%)
Nov 24, 2014 49.19 49.41 48.86 48.92 531,776 -0.23(-0.46%)
Nov 21, 2014 49.69 49.76 48.98 49.15 538,953 +0.10(+0.20%)
Nov 20, 2014 48.62 49.29 48.53 49.05 243,534 +0.08(+0.17%)
Nov 19, 2014 48.91 49.25 48.55 48.96 835,902 +0.12(+0.24%)
Nov 18, 2014 47.98 49.01 47.77 48.85 693,970 +0.93(+1.95%)
Nov 17, 2014 47.32 47.98 47.25 47.91 584,048 +0.52(+1.09%)
Nov 14, 2014 47.15 47.61 46.96 47.40 411,203 +0.14(+0.29%)
Nov 13, 2014 47.67 47.77 47.04 47.26 414,129 -0.34(-0.72%)
Nov 12, 2014 47.43 47.75 47.16 47.60 696,017 -0.02(-0.04%)
Nov 11, 2014 47.89 48.41 47.49 47.62 641,922 -0.15(-0.30%)
Nov 10, 2014 48.16 48.16 47.67 47.77 620,415 -0.25(-0.53%)
Nov 07, 2014 48.46 48.57 47.96 48.02 1,378,032 -0.42(-0.86%)
Nov 06, 2014 48.36 48.52 47.94 48.44 1,148,629 +0.34(+0.70%)
Nov 05, 2014 48.45 48.58 47.82 48.10 595,458 -0.06(-0.13%)
Nov 04, 2014 48.41 48.82 48.14 48.17 1,236,034 -0.28(-0.58%)
Nov 03, 2014 48.20 48.59 47.98 48.45 894,509 +0.31(+0.64%)
Oct 31, 2014 48.62 49.48 47.94 48.14 2,796,192 +0.41(+0.85%)
Oct 30, 2014 45.50 48.09 44.65 47.73 1,327,253 +2.13(+4.67%)
Oct 29, 2014 45.80 46.58 45.03 45.60 1,306,277 +0.08(+0.18%)
Oct 28, 2014 44.81 45.56 44.50 45.52 805,707 +0.95(+2.14%)
Oct 27, 2014 44.31 44.54 44.54 44.57 644,113 +0.03(+0.06%)
Oct 24, 2014 43.97 44.58 43.59 44.54 457,397 +0.61(+1.38%)
Oct 23, 2014 43.25 44.23 42.94 43.93 808,740 +1.22(+2.87%)
Oct 22, 2014 43.74 43.99 42.62 42.71 767,572 -1.02(-2.34%)
Oct 21, 2014 42.77 43.86 42.77 43.73 724,738 +1.21(+2.84%)
Oct 20, 2014 42.24 42.24 42.23 42.53 668,641 +0.14(+0.32%)
Oct 17, 2014 42.37 43.07 42.00 42.39 838,980 +0.38(+0.91%)
Oct 16, 2014 40.47 42.16 40.09 42.01 768,137 +0.55(+1.33%)
Oct 15, 2014 40.40 41.71 39.72 41.46 1,416,695 +0.60(+1.46%)
Oct 14, 2014 41.27 41.61 40.64 40.86 1,077,329 -0.24(-0.57%)
Oct 13, 2014 41.91 42.15 41.06 41.09 909,305 -0.84(-2.01%)
Oct 10, 2014 42.24 42.59 41.89 41.94 856,265 -0.41(-0.96%)
Oct 09, 2014 42.97 42.97 42.20 42.34 680,774 -0.49(-1.14%)
Oct 08, 2014 42.20 42.87 41.57 42.83 1,170,862 +0.59(+1.40%)
Oct 07, 2014 43.86 43.86 42.24 42.25 762,757 -1.81(-4.12%)
Oct 06, 2014 44.61 44.86 43.95 44.06 827,505 -0.50(-1.12%)
Oct 03, 2014 44.28 44.62 44.05 44.56 1,068,181 +1.15(+2.65%)
Oct 02, 2014 43.23 43.59 42.95 43.41 2,345,886 +0.09(+0.21%)
Oct 01, 2014 43.02 43.52 42.51 43.32 1,195,229 +0.12(+0.27%)
Sep 30, 2014 43.43 43.52 42.90 43.20 1,512,561 -0.33(-0.75%)
Sep 29, 2014 43.54 44.01 43.33 43.52 993,402 -0.36(-0.83%)
Sep 26, 2014 43.75 44.00 43.69 43.89 733,189 +0.17(+0.39%)
Sep 25, 2014 44.22 44.43 43.58 43.71 666,946 -0.72(-1.61%)
Sep 24, 2014 44.34 44.62 44.26 44.43 519,349 +0.07(+0.16%)
Sep 23, 2014 44.48 44.86 44.01 44.36 838,107 -0.25(-0.57%)
Sep 22, 2014 45.03 45.17 44.58 44.61 914,926 -0.60(-1.32%)
Sep 19, 2014 46.14 46.14 45.16 45.21 2,123,061 -0.69(-1.50%)
Sep 18, 2014 46.45 46.45 45.81 45.90 607,936 -0.40(-0.86%)
Sep 17, 2014 46.39 47.38 46.16 46.30 673,162 -0.04(-0.08%)
Sep 16, 2014 45.99 46.62 45.86 46.33 740,793 +0.27(+0.59%)
Sep 15, 2014 46.00 46.15 45.41 46.06 902,939 -0.06(-0.14%)
Sep 12, 2014 47.00 47.06 45.98 46.13 894,708 -1.08(-2.29%)
Sep 11, 2014 46.96 47.62 46.94 47.21 520,770 +0.10(+0.21%)
Sep 10, 2014 46.82 47.30 46.48 47.11 684,155 +0.19(+0.41%)
Sep 09, 2014 47.30 47.60 46.71 46.91 588,195 -0.44(-0.92%)
Sep 08, 2014 47.43 47.71 47.21 47.35 526,439 -0.24(-0.50%)
Sep 05, 2014 47.58 47.74 47.07 47.59 570,941 +0.14(+0.29%)
Sep 04, 2014 47.40 47.91 47.21 47.45 453,598 +0.13(+0.27%)
Sep 03, 2014 47.73 47.93 47.13 47.32 434,433 -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.