Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 40.13 40.16 39.74 40.14 41,928,460 +0.77(+1.95%)
Oct 30, 2014 39.60 39.60 39.13 39.37 35,166,924 -0.49(-1.22%)
Oct 29, 2014 39.71 39.93 39.62 39.86 35,418,616 +0.11(+0.28%)
Oct 28, 2014 39.21 39.76 39.13 39.75 33,974,308 +0.50(+1.26%)
Oct 27, 2014 39.08 39.44 39.44 39.25 35,517,792 -0.19(-0.48%)
Oct 24, 2014 40.04 40.10 38.63 39.44 71,438,176 +0.95(+2.47%)
Oct 23, 2014 38.15 38.86 38.07 38.49 53,099,516 +0.55(+1.44%)
Oct 22, 2014 38.48 38.54 37.81 37.95 39,273,736 -0.43(-1.11%)
Oct 21, 2014 37.93 38.45 37.78 38.37 42,611,568 +0.68(+1.81%)
Oct 20, 2014 36.82 37.74 36.60 37.69 40,383,264 +0.38(+1.03%)
Oct 17, 2014 36.94 37.57 36.59 37.30 47,581,768 +0.76(+2.08%)
Oct 16, 2014 36.36 36.83 36.10 36.54 57,355,864 -0.41(-1.11%)
Oct 15, 2014 36.77 37.10 36.00 36.95 70,430,560 -0.44(-1.17%)
Oct 14, 2014 37.51 37.95 37.24 37.39 44,584,204 +0.07(+0.18%)
Oct 13, 2014 37.47 38.10 37.23 37.32 43,387,816 -0.32(-0.86%)
Oct 10, 2014 38.99 39.43 37.58 37.65 60,791,756 -1.56(-3.97%)
Oct 09, 2014 39.76 40.01 39.11 39.20 40,261,176 -0.80(-1.99%)
Oct 08, 2014 38.89 40.09 38.77 40.00 38,631,144 +1.07(+2.75%)
Oct 07, 2014 39.21 39.27 38.84 38.93 30,085,718 -0.48(-1.22%)
Oct 06, 2014 39.43 39.59 39.26 39.41 24,097,528 +0.00(+0.00%)
Oct 03, 2014 39.31 39.59 39.00 39.41 37,956,172 +0.28(+0.72%)
Oct 02, 2014 39.19 39.42 39.02 39.13 29,378,868 -0.12(-0.31%)
Oct 01, 2014 39.56 39.78 39.20 39.25 44,546,580 -0.39(-0.99%)
Sep 30, 2014 39.65 39.74 39.34 39.64 38,634,216 -0.07(-0.17%)
Sep 29, 2014 39.31 39.81 39.13 39.71 30,515,066 +0.03(+0.06%)
Sep 26, 2014 39.27 39.86 39.13 39.68 31,670,342 +0.32(+0.80%)
Sep 25, 2014 40.08 40.26 39.36 39.37 38,680,144 -0.89(-2.21%)
Sep 24, 2014 39.87 40.28 39.62 40.25 31,090,178 +0.44(+1.12%)
Sep 23, 2014 40.06 40.17 39.73 39.81 39,098,960 -0.43(-1.06%)
Sep 22, 2014 40.44 40.51 40.17 40.24 45,245,848 -0.39(-0.97%)
Sep 19, 2014 40.02 40.67 39.84 40.63 236,867,696 +0.72(+1.80%)
Sep 18, 2014 39.84 40.04 39.72 39.91 41,574,756 +0.14(+0.34%)
Sep 17, 2014 39.55 39.92 39.53 39.78 44,808,180 -0.21(-0.51%)
Sep 16, 2014 39.66 40.06 39.58 39.98 32,633,702 +0.44(+1.12%)
Sep 15, 2014 39.79 39.94 39.42 39.54 44,052,960 -0.39(-0.97%)
Sep 12, 2014 40.11 40.20 39.84 39.93 44,732,448 -0.26(-0.65%)
Sep 11, 2014 39.96 40.19 39.73 40.19 34,170,396 +0.14(+0.34%)
Sep 10, 2014 40.03 40.13 39.57 40.05 31,933,514 +0.07(+0.17%)
Sep 09, 2014 39.73 40.16 39.69 39.98 47,133,992 +0.25(+0.62%)
Sep 08, 2014 39.35 40.01 39.32 39.73 53,491,524 +0.48(+1.22%)
Sep 05, 2014 38.57 39.27 38.57 39.25 43,202,936 +0.56(+1.44%)
Sep 04, 2014 38.25 38.71 38.24 38.70 30,965,408 +0.26(+0.67%)
Sep 03, 2014 38.07 38.57 38.07 38.44 39,396,968 -0.11(-0.29%)
Sep 02, 2014 38.84 38.87 38.35 38.55 26,867,196 -0.29(-0.75%)
Aug 29, 2014 38.55 38.84 38.84 38.84 25,271,466 +0.47(+1.23%)
Aug 28, 2014 38.26 38.46 38.14 38.37 20,651,742 +0.01(+0.02%)
Aug 27, 2014 38.39 38.48 38.27 38.36 24,897,458 -0.12(-0.30%)
Aug 26, 2014 38.74 38.81 38.42 38.48 17,395,624 -0.14(-0.37%)
Aug 25, 2014 38.82 38.85 38.51 38.62 19,774,362 +0.02(+0.04%)
Aug 22, 2014 38.78 38.88 38.54 38.60 21,396,866 -0.06(-0.15%)
Aug 21, 2014 38.34 38.69 38.33 38.66 26,063,794 +0.23(+0.60%)
Aug 20, 2014 38.77 38.82 38.39 38.43 28,947,910 -0.32(-0.84%)
Aug 19, 2014 38.45 38.77 38.33 38.76 32,905,022 +0.43(+1.12%)
Aug 18, 2014 38.19 38.33 37.97 38.33 31,651,072 +0.27(+0.71%)
Aug 15, 2014 37.88 38.15 37.73 38.06 48,971,052 +0.44(+1.17%)
Aug 14, 2014 37.46 37.74 37.40 37.62 22,728,722 +0.16(+0.43%)
Aug 13, 2014 37.12 37.54 37.00 37.46 26,937,040 +0.48(+1.29%)
Aug 12, 2014 36.57 37.04 36.54 36.98 25,222,394 +0.27(+0.74%)
Aug 11, 2014 36.76 36.92 36.55 36.71 23,950,928 +0.00(+0.00%)
Aug 08, 2014 36.73 36.81 36.46 36.71 34,062,144 -0.03(-0.07%)
Aug 07, 2014 36.40 36.92 36.24 36.73 35,676,764 +0.42(+1.15%)
Aug 06, 2014 36.32 36.68 35.87 36.32 28,990,946 -0.29(-0.79%)
Aug 05, 2014 36.85 36.93 36.39 36.61 30,902,462 -0.25(-0.67%)
Aug 04, 2014 36.51 36.94 36.38 36.85 39,941,404 +0.43(+1.19%)
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.