Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 40.82 41.05 40.63 40.77 1,810,178 +0.27(+0.68%)
Oct 30, 2014 40.48 40.76 40.25 40.49 1,628,289 +0.09(+0.23%)
Oct 29, 2014 40.20 40.32 39.82 40.40 1,892,128 +0.21(+0.52%)
Oct 28, 2014 37.51 40.40 36.98 40.19 2,894,248 +1.38(+3.56%)
Oct 27, 2014 38.71 38.91 38.85 38.81 1,148,756 -0.04(-0.11%)
Oct 24, 2014 38.54 38.99 38.43 38.85 1,002,674 +0.38(+1.00%)
Oct 23, 2014 38.17 38.72 38.08 38.47 2,635,026 +0.47(+1.23%)
Oct 22, 2014 38.68 38.85 37.96 38.00 1,346,909 -0.81(-2.08%)
Oct 21, 2014 38.03 38.95 38.03 38.81 1,469,748 +0.95(+2.51%)
Oct 20, 2014 37.27 37.91 37.27 37.86 1,035,515 +0.41(+1.09%)
Oct 17, 2014 37.61 37.90 37.21 37.45 1,388,995 +0.05(+0.13%)
Oct 16, 2014 36.28 37.48 36.27 37.40 1,207,696 +0.62(+1.68%)
Oct 15, 2014 36.71 37.23 36.11 36.78 1,760,449 -0.61(-1.63%)
Oct 14, 2014 37.25 37.68 37.25 37.39 1,072,913 +0.25(+0.67%)
Oct 13, 2014 36.96 37.21 36.84 37.14 2,033,575 +0.24(+0.66%)
Oct 10, 2014 37.84 38.03 36.88 36.90 1,754,671 -0.57(-1.51%)
Oct 09, 2014 38.29 38.29 37.46 37.47 1,236,084 -0.88(-2.30%)
Oct 08, 2014 37.97 38.48 37.44 38.35 2,209,648 +0.46(+1.21%)
Oct 07, 2014 37.97 38.28 37.83 37.89 1,777,935 -0.22(-0.59%)
Oct 06, 2014 38.65 38.86 38.12 38.12 987,018 -0.29(-0.76%)
Oct 03, 2014 38.20 38.65 38.20 38.41 1,206,138 +0.40(+1.05%)
Oct 02, 2014 37.78 38.16 37.43 38.01 1,958,410 +0.14(+0.37%)
Oct 01, 2014 38.34 38.37 37.80 37.87 1,163,783 -0.42(-1.11%)
Sep 30, 2014 38.44 38.46 38.17 38.29 1,705,359 -0.11(-0.28%)
Sep 29, 2014 38.03 38.45 38.03 38.40 1,799,036 +0.03(+0.09%)
Sep 26, 2014 38.38 38.63 38.19 38.37 1,473,484 -0.04(-0.11%)
Sep 25, 2014 38.83 38.83 38.34 38.41 1,534,646 -0.53(-1.37%)
Sep 24, 2014 38.66 38.97 38.53 38.94 1,455,757 +0.31(+0.80%)
Sep 23, 2014 38.55 39.02 38.53 38.63 2,539,742 -0.08(-0.19%)
Sep 22, 2014 39.25 39.37 38.70 38.71 1,671,742 -0.67(-1.69%)
Sep 19, 2014 40.00 40.18 39.37 39.38 1,744,759 -0.56(-1.40%)
Sep 18, 2014 39.85 40.06 39.85 39.93 1,797,304 +0.11(+0.27%)
Sep 17, 2014 39.96 40.05 39.70 39.83 1,284,280 +0.01(+0.02%)
Sep 16, 2014 39.79 39.99 39.58 39.82 1,707,025 +0.02(+0.06%)
Sep 15, 2014 40.19 40.19 39.72 39.79 1,609,841 -0.50(-1.24%)
Sep 12, 2014 40.32 40.35 40.01 40.29 1,197,243 -0.04(-0.10%)
Sep 11, 2014 40.04 40.35 40.04 40.33 835,302 +0.12(+0.29%)
Sep 10, 2014 40.22 40.30 39.97 40.22 868,953 +0.11(+0.27%)
Sep 09, 2014 40.16 40.37 40.03 40.11 1,428,444 -0.06(-0.15%)
Sep 08, 2014 40.28 40.34 40.02 40.17 1,335,192 -0.07(-0.17%)
Sep 05, 2014 40.11 40.35 40.00 40.23 1,339,625 +0.12(+0.29%)
Sep 04, 2014 39.93 40.21 39.93 40.12 1,099,668 +0.13(+0.33%)
Sep 03, 2014 40.21 40.23 39.93 39.98 1,209,751 -0.02(-0.06%)
Sep 02, 2014 40.12 40.24 39.86 40.01 1,057,859 +0.05(+0.12%)
Aug 29, 2014 39.85 39.96 39.96 39.96 958,396 +0.23(+0.59%)
Aug 28, 2014 39.58 39.78 39.58 39.73 1,476,160 +0.00(+0.00%)
Aug 27, 2014 40.13 40.23 39.73 39.73 1,301,033 -0.22(-0.56%)
Aug 26, 2014 40.23 40.33 39.84 39.95 1,316,159 -0.35(-0.87%)
Aug 25, 2014 40.20 40.35 40.05 40.30 1,078,936 +0.33(+0.83%)
Aug 22, 2014 40.08 40.13 39.85 39.97 2,727,287 -0.02(-0.04%)
Aug 21, 2014 40.20 40.26 39.60 39.98 2,223,146 -0.35(-0.87%)
Aug 20, 2014 40.52 40.52 40.16 40.33 799,250 -0.15(-0.37%)
Aug 19, 2014 40.54 40.67 40.38 40.48 741,316 -0.01(-0.02%)
Aug 18, 2014 40.45 40.63 40.37 40.49 1,082,356 +0.20(+0.50%)
Aug 15, 2014 40.67 40.73 40.18 40.29 970,693 -0.20(-0.49%)
Aug 14, 2014 40.42 40.93 40.33 40.49 818,562 +0.10(+0.25%)
Aug 13, 2014 40.50 40.61 40.28 40.39 606,371 -0.02(-0.04%)
Aug 12, 2014 40.28 40.44 40.17 40.41 1,231,075 +0.09(+0.23%)
Aug 11, 2014 40.44 40.52 40.23 40.32 769,638 -0.03(-0.08%)
Aug 08, 2014 40.30 40.47 40.07 40.35 913,780 +0.11(+0.27%)
Aug 07, 2014 40.53 40.61 39.99 40.24 1,587,667 -0.22(-0.53%)
Aug 06, 2014 40.03 40.60 40.00 40.46 1,198,734 +0.25(+0.62%)
Aug 05, 2014 40.42 40.66 39.99 40.21 1,442,460 -0.37(-0.92%)
Aug 04, 2014 40.64 40.77 40.41 40.58 1,617,265 +0.09(+0.23%)
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.