Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 31.96 32.32 31.22 31.48 3,227,263 -0.03(-0.10%)
Oct 30, 2014 32.11 32.74 31.15 31.51 3,709,085 -0.33(-1.04%)
Oct 29, 2014 32.15 32.83 31.25 31.84 2,909,307 -0.32(-0.98%)
Oct 28, 2014 30.75 32.36 30.70 32.16 4,126,115 +1.68(+5.50%)
Oct 27, 2014 29.48 30.63 29.67 30.48 2,854,424 +0.81(+2.73%)
Oct 24, 2014 29.30 30.00 29.03 29.67 3,307,893 +0.27(+0.92%)
Oct 23, 2014 27.41 29.58 27.40 29.40 7,321,978 +2.12(+7.77%)
Oct 22, 2014 29.50 30.33 27.25 27.28 14,147,211 -5.87(-17.71%)
Oct 21, 2014 33.10 33.45 32.67 33.15 4,500,332 +0.25(+0.76%)
Oct 20, 2014 33.08 33.13 32.64 32.90 1,591,275 -0.23(-0.69%)
Oct 17, 2014 33.47 34.09 32.95 33.13 2,106,848 +0.06(+0.18%)
Oct 16, 2014 32.31 33.49 32.07 33.07 2,528,197 +0.11(+0.33%)
Oct 15, 2014 32.04 33.47 31.60 32.96 2,879,834 +0.65(+2.01%)
Oct 14, 2014 31.41 32.93 31.40 32.31 2,885,113 +1.11(+3.56%)
Oct 13, 2014 30.79 31.81 30.39 31.20 2,680,133 +0.43(+1.40%)
Oct 10, 2014 30.72 31.60 30.10 30.77 3,139,415 -0.09(-0.29%)
Oct 09, 2014 32.50 32.92 30.85 30.86 2,986,252 -1.84(-5.63%)
Oct 08, 2014 31.82 32.74 31.04 32.70 2,873,746 +0.94(+2.96%)
Oct 07, 2014 33.34 33.44 31.74 31.76 3,255,062 -1.78(-5.31%)
Oct 06, 2014 33.79 34.07 33.35 33.54 2,929,909 -0.19(-0.56%)
Oct 03, 2014 34.99 34.99 33.60 33.73 4,816,762 -1.12(-3.23%)
Oct 02, 2014 34.45 35.56 33.45 34.85 12,082,897 -4.77(-12.03%)
Oct 01, 2014 40.88 40.88 39.47 39.62 2,973,165 -1.33(-3.25%)
Sep 30, 2014 41.38 41.38 40.81 40.95 1,144,722 -0.46(-1.12%)
Sep 29, 2014 40.94 41.70 40.81 41.41 876,931 +0.10(+0.24%)
Sep 26, 2014 41.29 41.61 41.00 41.31 1,120,483 +0.18(+0.45%)
Sep 25, 2014 42.25 42.36 40.76 41.13 1,694,731 -1.21(-2.86%)
Sep 24, 2014 42.16 42.40 41.77 42.34 1,192,432 +0.34(+0.81%)
Sep 23, 2014 41.22 42.47 41.13 42.00 1,584,435 +0.65(+1.57%)
Sep 22, 2014 42.07 42.12 41.06 41.35 1,389,071 -0.81(-1.92%)
Sep 19, 2014 43.35 43.40 42.07 42.16 1,947,556 -1.06(-2.45%)
Sep 18, 2014 42.53 43.25 42.40 43.22 1,141,209 +0.84(+1.97%)
Sep 17, 2014 41.62 42.78 41.45 42.38 1,480,487 +0.75(+1.81%)
Sep 16, 2014 40.85 41.73 40.60 41.63 1,951,984 +0.53(+1.28%)
Sep 15, 2014 41.50 41.68 40.66 41.10 3,411,462 -1.57(-3.68%)
Sep 12, 2014 43.11 43.39 42.52 42.67 1,338,495 -0.57(-1.31%)
Sep 11, 2014 42.41 43.35 42.41 43.24 1,154,629 +0.45(+1.05%)
Sep 10, 2014 43.39 43.57 42.22 42.79 2,729,591 -0.61(-1.41%)
Sep 09, 2014 43.79 44.36 43.20 43.40 2,023,543 -0.60(-1.36%)
Sep 08, 2014 44.38 44.83 43.86 44.00 1,835,031 -0.49(-1.10%)
Sep 05, 2014 44.34 44.65 44.18 44.49 1,027,020 -0.13(-0.29%)
Sep 04, 2014 44.65 44.85 44.38 44.62 1,346,975 -0.16(-0.36%)
Sep 03, 2014 45.21 45.22 44.70 44.78 1,708,610 -0.35(-0.78%)
Sep 02, 2014 45.03 45.50 45.03 45.13 1,455,222 -0.43(-0.94%)
Aug 29, 2014 45.64 45.56 45.56 45.56 881,500 +0.11(+0.24%)
Aug 28, 2014 45.25 45.72 45.08 45.45 1,012,902 -0.10(-0.22%)
Aug 27, 2014 45.46 45.98 44.83 45.55 1,532,286 +0.08(+0.18%)
Aug 26, 2014 45.57 45.69 45.40 45.47 832,874 +0.14(+0.31%)
Aug 25, 2014 45.46 45.66 45.17 45.33 1,157,299 +0.18(+0.40%)
Aug 22, 2014 45.10 45.69 44.83 45.15 1,043,938 +0.08(+0.18%)
Aug 21, 2014 44.55 45.22 44.55 45.07 1,562,758 -0.32(-0.71%)
Aug 20, 2014 45.37 45.74 44.89 45.39 1,113,723 -0.13(-0.30%)
Aug 19, 2014 44.95 45.69 44.91 45.52 1,765,439 +0.60(+1.35%)
Aug 18, 2014 44.22 44.93 43.66 44.92 2,751,241 +0.92(+2.09%)
Aug 15, 2014 45.05 45.14 43.83 44.00 3,479,818 -0.73(-1.63%)
Aug 14, 2014 44.75 45.23 44.56 44.73 2,053,762 -0.09(-0.19%)
Aug 13, 2014 44.85 45.51 44.11 44.81 11,245,849 -4.39(-8.91%)
Aug 12, 2014 49.54 50.57 48.80 49.20 3,593,783 -0.49(-0.99%)
Aug 11, 2014 49.70 50.60 49.57 49.69 1,985,730 +0.29(+0.59%)
Aug 08, 2014 48.79 49.50 48.55 49.40 1,339,806 +0.88(+1.81%)
Aug 07, 2014 49.09 49.21 48.35 48.52 901,376 -0.22(-0.45%)
Aug 06, 2014 47.85 49.03 47.80 48.74 1,085,628 +0.72(+1.50%)
Aug 05, 2014 47.30 48.58 46.96 48.02 1,085,505 +0.53(+1.12%)
Aug 04, 2014 47.55 47.63 46.92 47.49 871,077 +0.16(+0.34%)
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.