Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 39.75 39.85 39.56 39.79 28,187,154 +0.47(+1.20%)
Oct 30, 2014 38.98 39.44 38.91 39.32 18,822,660 +0.22(+0.56%)
Oct 29, 2014 38.85 39.18 38.73 39.10 22,077,214 +0.29(+0.75%)
Oct 28, 2014 38.64 38.82 38.45 38.81 17,701,116 +0.35(+0.92%)
Oct 27, 2014 38.46 38.49 38.23 38.46 15,549,644 +0.08(+0.21%)
Oct 24, 2014 37.91 38.41 37.89 38.37 14,527,757 +0.45(+1.19%)
Oct 23, 2014 38.04 38.21 37.84 37.92 19,204,164 +0.32(+0.86%)
Oct 22, 2014 37.86 37.99 37.58 37.60 26,788,730 -0.21(-0.56%)
Oct 21, 2014 37.20 37.91 37.15 37.81 23,562,474 +0.95(+2.58%)
Oct 20, 2014 36.49 36.91 36.46 36.86 20,037,958 +0.37(+1.01%)
Oct 17, 2014 36.34 36.74 36.28 36.49 37,777,216 +0.42(+1.16%)
Oct 16, 2014 35.36 36.45 35.26 36.07 38,657,896 +0.21(+0.59%)
Oct 15, 2014 36.07 36.36 34.81 35.86 51,327,044 -0.73(-2.01%)
Oct 14, 2014 37.10 37.37 36.13 36.60 61,176,416 -1.03(-2.73%)
Oct 13, 2014 37.93 38.21 37.59 37.62 25,733,926 -0.33(-0.87%)
Oct 10, 2014 38.23 38.77 37.93 37.95 26,966,598 -0.36(-0.94%)
Oct 09, 2014 39.02 39.13 38.25 38.31 25,008,824 -0.77(-1.98%)
Oct 08, 2014 38.41 39.12 38.29 39.09 20,369,646 +0.80(+2.09%)
Oct 07, 2014 38.85 38.85 38.27 38.28 15,861,577 -0.71(-1.83%)
Oct 06, 2014 39.17 39.32 38.97 39.00 14,505,369 -0.05(-0.13%)
Oct 03, 2014 38.81 39.12 38.66 39.05 18,704,134 +0.52(+1.36%)
Oct 02, 2014 38.37 38.61 38.14 38.52 20,590,576 +0.10(+0.27%)
Oct 01, 2014 38.85 38.94 38.37 38.42 22,050,642 -0.46(-1.18%)
Sep 30, 2014 38.82 39.11 38.76 38.88 22,241,324 +0.13(+0.35%)
Sep 29, 2014 38.73 38.91 38.51 38.74 13,335,959 -0.13(-0.35%)
Sep 26, 2014 38.56 38.91 38.49 38.88 14,347,425 +0.34(+0.89%)
Sep 25, 2014 39.05 39.10 38.53 38.53 22,260,716 -0.54(-1.38%)
Sep 24, 2014 39.14 39.19 38.88 39.07 24,299,792 +0.02(+0.06%)
Sep 23, 2014 39.61 39.75 39.04 39.05 27,480,096 -0.60(-1.51%)
Sep 22, 2014 39.92 40.10 39.59 39.65 17,939,540 -0.34(-0.86%)
Sep 19, 2014 40.17 40.18 39.88 39.99 30,091,788 +0.09(+0.23%)
Sep 18, 2014 39.45 40.00 39.45 39.90 21,865,644 +0.55(+1.39%)
Sep 17, 2014 39.27 39.61 39.10 39.36 22,573,082 +0.15(+0.38%)
Sep 16, 2014 38.81 39.33 38.81 39.21 14,041,915 +0.28(+0.71%)
Sep 15, 2014 38.77 39.09 38.72 38.93 13,895,680 +0.18(+0.46%)
Sep 12, 2014 38.73 39.00 38.61 38.75 16,778,584 +0.08(+0.21%)
Sep 11, 2014 38.52 38.77 38.46 38.67 12,101,835 +0.05(+0.14%)
Sep 10, 2014 38.28 38.69 38.27 38.61 15,184,862 +0.34(+0.88%)
Sep 09, 2014 38.40 38.49 38.22 38.28 14,336,166 -0.30(-0.78%)
Sep 08, 2014 38.58 38.77 38.48 38.58 10,336,096 -0.13(-0.35%)
Sep 05, 2014 38.51 38.71 38.34 38.71 16,147,371 +0.06(+0.16%)
Sep 04, 2014 38.59 38.91 38.52 38.65 11,082,296 +0.01(+0.04%)
Sep 03, 2014 38.79 38.99 38.52 38.64 10,320,705 -0.01(-0.04%)
Sep 02, 2014 38.76 38.76 38.40 38.65 13,327,491 +0.10(+0.25%)
Aug 29, 2014 38.43 38.55 38.55 38.55 11,822,139 +0.22(+0.57%)
Aug 28, 2014 38.38 38.43 38.22 38.34 10,265,113 -0.14(-0.37%)
Aug 27, 2014 38.71 38.75 38.42 38.48 11,095,100 -0.16(-0.43%)
Aug 26, 2014 38.65 38.74 38.58 38.64 9,375,925 +0.08(+0.21%)
Aug 25, 2014 38.58 38.78 38.53 38.56 11,561,177 +0.20(+0.53%)
Aug 22, 2014 38.48 38.66 38.32 38.36 12,288,671 -0.08(-0.21%)
Aug 21, 2014 38.22 38.52 38.15 38.44 13,478,626 +0.33(+0.87%)
Aug 20, 2014 38.07 38.18 37.95 38.11 11,156,421 -0.01(-0.02%)
Aug 19, 2014 38.05 38.29 38.04 38.12 11,632,330 +0.13(+0.34%)
Aug 18, 2014 37.83 38.02 37.77 37.99 13,226,776 +0.36(+0.96%)
Aug 15, 2014 37.85 37.93 37.39 37.63 17,741,376 -0.13(-0.34%)
Aug 14, 2014 37.56 37.84 37.53 37.76 15,882,959 +0.29(+0.78%)
Aug 13, 2014 37.49 37.56 37.35 37.47 16,388,348 +0.16(+0.42%)
Aug 12, 2014 37.37 37.68 37.29 37.31 20,307,122 -0.08(-0.22%)
Aug 11, 2014 37.53 37.66 37.31 37.39 19,568,282 -0.08(-0.22%)
Aug 08, 2014 37.27 37.44 37.08 37.48 19,430,546 +0.22(+0.60%)
Aug 07, 2014 37.73 37.78 37.18 37.25 18,824,676 -0.27(-0.72%)
Aug 06, 2014 37.38 37.86 37.35 37.52 20,375,530 +0.01(+0.02%)
Aug 05, 2014 37.76 37.91 37.41 37.51 17,076,822 -0.44(-1.16%)
Aug 04, 2014 37.62 37.98 37.60 37.95 17,688,082 +0.48(+1.27%)
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.