Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 50.21 50.81 50.08 50.50 1,031,449 +0.56(+1.12%)
Nov 26, 2014 49.43 49.94 49.94 49.94 2,196,900 +0.66(+1.34%)
Nov 25, 2014 49.38 49.41 48.96 49.28 6,330,949 +0.06(+0.12%)
Nov 24, 2014 50.04 50.08 49.17 49.22 3,490,608 -0.85(-1.70%)
Nov 21, 2014 50.61 50.63 49.65 50.07 4,487,672 -0.14(-0.28%)
Nov 20, 2014 50.12 50.44 50.04 50.21 3,091,226 +0.04(+0.08%)
Nov 19, 2014 50.29 50.60 49.97 50.17 2,743,582 -0.25(-0.50%)
Nov 18, 2014 50.66 50.74 50.37 50.42 2,982,881 -0.16(-0.32%)
Nov 17, 2014 49.75 50.68 49.68 50.58 4,502,907 +0.93(+1.87%)
Nov 14, 2014 49.65 50.00 49.52 49.65 3,046,837 -0.12(-0.24%)
Nov 13, 2014 50.27 50.39 49.63 49.77 3,588,237 -0.37(-0.74%)
Nov 12, 2014 50.08 50.42 49.55 50.14 4,172,212 -0.41(-0.81%)
Nov 11, 2014 50.67 50.78 50.34 50.55 1,791,296 -0.22(-0.43%)
Nov 10, 2014 50.25 50.77 49.91 50.77 2,312,187 +0.42(+0.83%)
Nov 07, 2014 49.42 50.37 49.40 50.35 3,038,577 +1.01(+2.05%)
Nov 06, 2014 50.27 50.29 48.92 49.34 6,199,955 -0.96(-1.91%)
Nov 05, 2014 50.79 50.86 50.23 50.30 11,541,482 -0.38(-0.75%)
Nov 04, 2014 51.16 51.46 50.63 50.68 3,430,226 -0.26(-0.51%)
Nov 03, 2014 50.50 51.06 50.30 50.94 3,373,348 +0.62(+1.23%)
Oct 31, 2014 50.06 50.36 49.66 50.32 4,897,950 +0.47(+0.94%)
Oct 30, 2014 48.81 49.92 48.66 49.85 5,972,954 +1.34(+2.76%)
Oct 29, 2014 48.12 49.04 48.05 48.51 5,828,868 +0.99(+2.08%)
Oct 28, 2014 46.64 47.87 46.45 47.52 5,065,717 +0.95(+2.04%)
Oct 27, 2014 47.15 47.17 46.25 46.57 4,021,738 -0.60(-1.27%)
Oct 24, 2014 46.31 47.32 46.30 47.17 2,864,977 +0.98(+2.12%)
Oct 23, 2014 46.52 46.59 46.07 46.19 2,501,361 -0.06(-0.13%)
Oct 22, 2014 45.57 46.53 45.49 46.25 3,089,575 +0.76(+1.67%)
Oct 21, 2014 45.48 45.50 44.88 45.49 2,970,727 +0.10(+0.22%)
Oct 20, 2014 44.61 45.41 44.61 45.39 2,672,167 +0.69(+1.54%)
Oct 17, 2014 44.88 44.97 44.48 44.70 3,890,063 +0.02(+0.04%)
Oct 16, 2014 45.41 45.51 44.67 44.68 4,794,009 -1.05(-2.30%)
Oct 15, 2014 45.91 46.43 44.81 45.73 3,397,059 -0.15(-0.33%)
Oct 14, 2014 45.69 46.60 45.33 45.88 4,003,866 +0.51(+1.12%)
Oct 13, 2014 45.25 46.03 45.19 45.37 3,581,824 +0.20(+0.44%)
Oct 10, 2014 44.76 45.50 44.76 45.17 3,165,682 +0.65(+1.46%)
Oct 09, 2014 44.84 45.28 44.51 44.52 4,885,166 -0.48(-1.07%)
Oct 08, 2014 44.43 45.20 44.34 45.00 4,549,509 +0.62(+1.40%)
Oct 07, 2014 44.80 44.96 44.17 44.38 3,972,902 -0.88(-1.94%)
Oct 06, 2014 45.59 45.76 45.08 45.26 1,587,040 -0.24(-0.53%)
Oct 03, 2014 45.17 45.62 44.79 45.50 2,386,084 +0.41(+0.91%)
Oct 02, 2014 45.03 45.40 44.89 45.09 2,444,433 -0.10(-0.22%)
Oct 01, 2014 45.19 45.65 44.97 45.19 2,961,411 +0.15(+0.33%)
Sep 30, 2014 44.93 45.38 44.73 45.04 2,893,434 +0.19(+0.42%)
Sep 29, 2014 44.13 44.90 44.04 44.85 2,697,343 +0.53(+1.20%)
Sep 26, 2014 44.32 44.41 43.76 44.32 3,438,273 -0.36(-0.81%)
Sep 25, 2014 45.21 45.40 44.58 44.68 2,120,000 -0.56(-1.24%)
Sep 24, 2014 45.35 45.45 45.09 45.24 1,886,139 -0.07(-0.15%)
Sep 23, 2014 45.17 45.64 44.91 45.31 2,647,657 +0.12(+0.27%)
Sep 22, 2014 45.75 45.76 45.14 45.19 2,979,106 -0.65(-1.42%)
Sep 19, 2014 46.00 46.11 45.68 45.84 4,481,780 -0.06(-0.13%)
Sep 18, 2014 46.17 46.28 45.63 45.90 2,430,225 -0.25(-0.54%)
Sep 17, 2014 46.22 46.47 45.91 46.15 2,933,403 +0.19(+0.41%)
Sep 16, 2014 45.94 46.54 45.21 45.96 7,386,398 -0.38(-0.82%)
Sep 15, 2014 46.55 46.72 46.15 46.34 1,770,516 -0.04(-0.09%)
Sep 12, 2014 47.13 47.15 46.30 46.38 1,664,241 -0.98(-2.07%)
Sep 11, 2014 46.82 47.48 46.81 47.36 1,703,895 +0.55(+1.17%)
Sep 10, 2014 47.06 47.23 46.77 46.81 1,790,318 -0.19(-0.40%)
Sep 09, 2014 47.42 47.42 46.90 47.00 2,080,359 -0.54(-1.14%)
Sep 08, 2014 47.98 48.03 47.30 47.54 2,455,327 -0.53(-1.10%)
Sep 05, 2014 47.28 48.24 47.26 48.07 2,997,784 +0.87(+1.84%)
Sep 04, 2014 47.02 47.21 46.64 47.20 2,687,061 +0.11(+0.23%)
Sep 03, 2014 47.32 47.85 47.05 47.09 3,397,397 -0.20(-0.42%)
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.