Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 42.05 42.44 41.72 42.15 35,107,836 +0.30(+0.71%)
Oct 30, 2014 41.43 42.05 41.21 41.85 26,655,058 +0.39(+0.95%)
Oct 29, 2014 41.32 41.53 41.01 41.45 20,731,858 +0.17(+0.40%)
Oct 28, 2014 40.66 41.35 40.66 41.29 21,004,018 +0.67(+1.65%)
Oct 27, 2014 40.53 40.79 40.79 40.62 15,411,794 -0.17(-0.41%)
Oct 24, 2014 40.50 40.84 40.45 40.79 16,874,306 +0.31(+0.76%)
Oct 23, 2014 40.35 40.86 40.23 40.48 19,265,320 +0.56(+1.40%)
Oct 22, 2014 40.37 40.79 39.90 39.92 21,165,144 -0.45(-1.11%)
Oct 21, 2014 40.19 40.54 39.96 40.37 22,606,220 +0.58(+1.46%)
Oct 20, 2014 39.39 39.86 39.37 39.79 17,522,756 +0.36(+0.92%)
Oct 17, 2014 39.75 39.94 39.16 39.42 27,913,156 +0.25(+0.64%)
Oct 16, 2014 38.57 39.53 38.38 39.17 35,938,676 +0.06(+0.14%)
Oct 15, 2014 40.08 40.10 37.88 39.12 70,337,656 -1.41(-3.48%)
Oct 14, 2014 40.27 40.65 39.83 40.53 52,540,780 +1.24(+3.15%)
Oct 13, 2014 39.48 40.05 39.26 39.29 33,039,226 -0.17(-0.42%)
Oct 10, 2014 40.10 40.38 39.45 39.45 35,270,444 -0.81(-2.01%)
Oct 09, 2014 41.32 41.32 40.16 40.27 28,480,448 -1.10(-2.66%)
Oct 08, 2014 40.32 41.42 40.30 41.37 29,670,178 +1.00(+2.48%)
Oct 07, 2014 40.94 41.00 40.37 40.37 21,385,152 -0.80(-1.93%)
Oct 06, 2014 41.39 41.47 41.05 41.16 16,098,586 -0.03(-0.08%)
Oct 03, 2014 40.71 41.28 40.66 41.20 22,502,614 +0.84(+2.09%)
Oct 02, 2014 40.11 40.57 39.89 40.35 23,361,092 +0.12(+0.29%)
Oct 01, 2014 40.69 40.83 40.07 40.23 26,367,066 -0.57(-1.39%)
Sep 30, 2014 41.01 41.33 40.65 40.80 27,670,172 -0.18(-0.44%)
Sep 29, 2014 40.75 41.15 40.40 40.98 16,522,904 -0.35(-0.84%)
Sep 26, 2014 40.94 41.41 40.91 41.33 13,312,100 +0.42(+1.02%)
Sep 25, 2014 41.91 41.94 40.91 40.91 24,466,670 -1.02(-2.44%)
Sep 24, 2014 41.65 41.98 41.33 41.94 19,824,850 +0.33(+0.79%)
Sep 23, 2014 41.53 41.93 41.53 41.60 18,525,080 -0.16(-0.38%)
Sep 22, 2014 42.08 42.31 41.70 41.76 21,154,740 -0.35(-0.82%)
Sep 19, 2014 42.50 42.62 41.94 42.11 28,137,792 -0.14(-0.34%)
Sep 18, 2014 41.49 42.44 41.32 42.25 34,683,044 +1.00(+2.42%)
Sep 17, 2014 41.20 41.77 41.12 41.25 25,883,992 +0.02(+0.06%)
Sep 16, 2014 41.04 41.27 40.87 41.23 16,792,054 +0.04(+0.10%)
Sep 15, 2014 41.23 41.35 40.88 41.19 16,267,186 -0.06(-0.13%)
Sep 12, 2014 41.10 41.62 41.01 41.24 23,287,190 +0.12(+0.29%)
Sep 11, 2014 40.64 41.15 40.57 41.12 17,887,804 +0.32(+0.77%)
Sep 10, 2014 40.34 40.94 40.30 40.81 16,528,617 +0.45(+1.11%)
Sep 09, 2014 40.66 40.77 40.25 40.36 18,522,578 -0.62(-1.52%)
Sep 08, 2014 41.07 41.55 40.87 40.98 17,222,888 -0.20(-0.48%)
Sep 05, 2014 41.19 41.20 40.72 41.18 22,211,872 -0.13(-0.32%)
Sep 04, 2014 41.14 41.64 41.12 41.31 19,933,868 +0.19(+0.46%)
Sep 03, 2014 41.13 41.36 40.97 41.12 19,200,854 +0.21(+0.52%)
Sep 02, 2014 40.77 40.93 40.50 40.91 14,547,289 +0.24(+0.60%)
Aug 29, 2014 40.57 40.67 40.67 40.67 11,406,752 +0.20(+0.51%)
Aug 28, 2014 40.57 40.64 40.41 40.46 13,027,129 -0.37(-0.91%)
Aug 27, 2014 41.04 41.16 40.69 40.83 17,020,234 -0.21(-0.52%)
Aug 26, 2014 40.57 41.25 40.52 41.05 23,352,866 +0.39(+0.97%)
Aug 25, 2014 40.38 40.94 40.38 40.65 22,238,398 +0.55(+1.37%)
Aug 22, 2014 40.11 40.63 40.03 40.10 25,406,148 -0.11(-0.27%)
Aug 21, 2014 39.34 40.33 39.21 40.21 30,672,934 +1.00(+2.55%)
Aug 20, 2014 39.08 39.31 38.95 39.21 11,481,637 +0.08(+0.20%)
Aug 19, 2014 39.00 39.57 38.99 39.13 16,604,876 +0.15(+0.38%)
Aug 18, 2014 38.62 39.04 38.56 38.98 16,770,273 +0.62(+1.62%)
Aug 15, 2014 38.81 38.96 38.05 38.36 20,595,580 -0.32(-0.83%)
Aug 14, 2014 38.45 38.70 38.43 38.68 12,310,172 +0.30(+0.78%)
Aug 13, 2014 38.28 38.49 38.21 38.38 10,925,739 +0.24(+0.64%)
Aug 12, 2014 37.96 38.33 37.83 38.14 11,741,766 +0.04(+0.10%)
Aug 11, 2014 38.23 38.26 37.97 38.10 11,596,453 -0.05(-0.12%)
Aug 08, 2014 37.84 38.19 37.62 38.15 15,242,614 +0.31(+0.81%)
Aug 07, 2014 38.19 38.29 37.71 37.84 15,718,829 -0.06(-0.17%)
Aug 06, 2014 37.60 38.21 37.60 37.90 16,560,171 +0.20(+0.52%)
Aug 05, 2014 38.00 38.18 37.52 37.71 20,208,230 -0.35(-0.93%)
Aug 04, 2014 38.15 38.19 37.84 38.06 17,990,116 +0.19(+0.50%)
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.