Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 41.35 41.49 40.83 41.29 49,978 -0.06(-0.15%)
Nov 27, 2014 41.31 41.88 41.31 41.35 25,260 -0.47(-1.12%)
Nov 26, 2014 41.22 41.98 41.12 41.82 63,707 +0.48(+1.16%)
Nov 25, 2014 41.25 41.35 40.50 41.34 84,215 +0.03(+0.07%)
Nov 24, 2014 41.00 41.44 41.00 41.31 93,983 +0.20(+0.49%)
Nov 21, 2014 41.32 41.32 40.65 41.11 143,946 -0.01(-0.02%)
Nov 20, 2014 40.70 41.24 40.57 41.12 83,141 +0.40(+0.98%)
Nov 19, 2014 40.84 41.00 40.49 40.72 98,499 -0.17(-0.42%)
Nov 18, 2014 39.79 40.94 39.72 40.89 1,069,836 +1.15(+2.89%)
Nov 17, 2014 39.47 39.86 39.47 39.74 225,705 +0.14(+0.35%)
Nov 14, 2014 39.40 40.21 39.32 39.60 606,166 +0.29(+0.74%)
Nov 13, 2014 39.63 39.87 39.16 39.31 241,702 -1.14(-2.82%)
Nov 12, 2014 40.22 40.45 39.95 40.45 110,928 +0.23(+0.57%)
Nov 11, 2014 40.11 40.28 39.98 40.22 82,253 +0.07(+0.17%)
Nov 10, 2014 39.94 40.27 39.50 40.15 96,374 +0.27(+0.68%)
Nov 07, 2014 41.65 41.65 39.39 39.88 253,515 -1.55(-3.74%)
Nov 06, 2014 40.33 41.90 39.25 41.43 320,064 +1.24(+3.09%)
Nov 05, 2014 39.31 40.19 39.27 40.19 96,211 +1.07(+2.74%)
Nov 04, 2014 38.38 39.26 38.31 39.12 276,578 +0.64(+1.66%)
Nov 03, 2014 39.50 39.59 38.01 38.48 221,229 -0.92(-2.34%)
Oct 31, 2014 39.74 39.85 39.28 39.40 135,846 +0.03(+0.08%)
Oct 30, 2014 39.43 39.64 39.08 39.37 83,644 -0.06(-0.15%)
Oct 29, 2014 39.80 40.00 39.23 39.43 93,968 -0.31(-0.78%)
Oct 28, 2014 39.71 40.43 39.50 39.74 243,701 +0.00(+0.00%)
Oct 27, 2014 38.69 39.76 38.36 39.74 138,336 +1.06(+2.74%)
Oct 24, 2014 38.20 38.68 37.88 38.68 49,835 +0.58(+1.52%)
Oct 23, 2014 38.16 38.33 37.79 38.10 95,570 +0.26(+0.69%)
Oct 22, 2014 38.90 39.05 37.63 37.84 370,524 -0.74(-1.92%)
Oct 21, 2014 37.34 38.64 37.24 38.58 160,831 +1.41(+3.79%)
Oct 20, 2014 37.33 37.59 37.07 37.17 98,836 -0.14(-0.38%)
Oct 17, 2014 37.16 37.86 36.92 37.31 121,607 +0.53(+1.44%)
Oct 16, 2014 36.38 37.00 36.10 36.78 125,021 +0.26(+0.71%)
Oct 15, 2014 36.04 36.62 35.91 36.52 360,358 +0.04(+0.11%)
Oct 14, 2014 36.15 37.00 36.15 36.48 168,104 -0.03(-0.08%)
Oct 10, 2014 36.51 36.51 36.51 0 -0.16(-0.44%)
Oct 09, 2014 36.82 36.82 35.78 36.67 190,502 -0.15(-0.41%)
Oct 08, 2014 36.34 36.89 36.15 36.82 121,968 +0.54(+1.49%)
Oct 07, 2014 36.11 36.55 36.10 36.28 74,567 +0.17(+0.47%)
Oct 06, 2014 35.74 36.36 35.71 36.11 248,878 +0.41(+1.15%)
Oct 03, 2014 35.15 35.91 35.14 35.70 102,682 +0.66(+1.88%)
Oct 02, 2014 35.39 35.40 34.55 35.04 111,194 -0.41(-1.16%)
Oct 01, 2014 35.44 35.50 35.14 35.45 185,563 +0.05(+0.14%)
Sep 30, 2014 35.36 35.54 34.92 35.40 98,121 +0.03(+0.08%)
Sep 29, 2014 35.46 35.46 34.95 35.37 94,241 -0.21(-0.59%)
Sep 26, 2014 34.99 35.82 34.81 35.58 139,489 +0.86(+2.48%)
Sep 25, 2014 35.28 35.28 34.40 34.72 119,101 -0.50(-1.42%)
Sep 24, 2014 35.18 35.33 34.95 35.22 69,998 +0.05(+0.14%)
Sep 23, 2014 34.93 35.47 34.93 35.17 85,678 +0.24(+0.69%)
Sep 22, 2014 35.43 35.45 34.80 34.93 111,254 -0.50(-1.41%)
Sep 19, 2014 36.59 36.68 35.13 35.43 366,096 -1.19(-3.25%)
Sep 18, 2014 36.04 36.65 36.04 36.62 148,404 +0.56(+1.55%)
Sep 17, 2014 36.42 36.98 35.53 36.06 108,544 -0.40(-1.10%)
Sep 16, 2014 37.46 37.50 36.32 36.46 172,113 -1.14(-3.03%)
Sep 15, 2014 37.53 37.95 37.40 37.60 85,313 +0.04(+0.11%)
Sep 12, 2014 37.64 37.86 37.48 37.56 62,516 -0.25(-0.66%)
Sep 11, 2014 37.44 37.81 37.38 37.81 72,342 -0.06(-0.16%)
Sep 10, 2014 37.44 37.87 37.44 37.87 57,230 +0.36(+0.96%)
Sep 09, 2014 37.96 37.96 37.30 37.51 45,263 -0.47(-1.24%)
Sep 08, 2014 38.13 38.18 37.68 37.98 40,907 -0.23(-0.60%)
Sep 05, 2014 38.55 38.55 37.88 38.21 46,886 -0.41(-1.06%)
Sep 04, 2014 38.60 38.71 38.40 38.62 91,375 +0.11(+0.29%)
Sep 03, 2014 38.44 38.73 38.15 38.51 70,220 +0.08(+0.21%)
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.