Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 40.07 40.13 39.49 39.93 1,619,360 -0.04(-0.11%)
Nov 26, 2014 38.95 39.98 39.98 39.98 2,681,567 +0.97(+2.48%)
Nov 25, 2014 39.42 39.43 38.98 39.01 1,835,416 -0.25(-0.63%)
Nov 24, 2014 39.38 39.55 39.08 39.26 1,933,721 -0.10(-0.25%)
Nov 21, 2014 39.39 39.41 38.92 39.35 3,071,841 +0.47(+1.20%)
Nov 20, 2014 38.49 38.99 38.46 38.89 1,975,567 +0.01(+0.02%)
Nov 19, 2014 38.88 39.02 38.52 38.88 2,771,291 -0.07(-0.18%)
Nov 18, 2014 38.75 39.12 38.29 38.95 3,069,003 +0.80(+2.10%)
Nov 17, 2014 38.43 38.48 37.83 38.15 1,835,029 -0.18(-0.46%)
Nov 14, 2014 37.76 38.37 37.50 38.32 3,294,717 +0.69(+1.82%)
Nov 13, 2014 38.24 38.33 37.60 37.64 3,293,652 -0.47(-1.22%)
Nov 12, 2014 38.16 38.24 37.93 38.10 1,938,065 -0.04(-0.09%)
Nov 11, 2014 38.48 38.49 38.02 38.14 1,613,902 -0.24(-0.62%)
Nov 10, 2014 38.10 38.59 37.99 38.38 2,543,030 +0.06(+0.15%)
Nov 07, 2014 38.65 38.65 38.02 38.32 3,231,546 -0.35(-0.90%)
Nov 06, 2014 38.92 39.15 38.65 38.67 2,295,808 -0.17(-0.43%)
Nov 05, 2014 38.67 38.91 38.14 38.83 2,223,171 +0.37(+0.96%)
Nov 04, 2014 38.74 38.85 38.17 38.46 2,378,429 -0.40(-1.02%)
Nov 03, 2014 39.04 39.22 38.81 38.86 3,253,365 +0.03(+0.07%)
Oct 31, 2014 38.48 39.58 38.41 38.83 5,178,587 +1.10(+2.92%)
Oct 30, 2014 37.85 38.05 36.78 37.73 4,382,013 -0.33(-0.87%)
Oct 29, 2014 37.93 38.18 37.51 38.06 4,287,938 +0.27(+0.72%)
Oct 28, 2014 37.93 37.93 37.22 37.79 4,964,707 +0.15(+0.39%)
Oct 27, 2014 37.55 37.72 37.72 37.65 4,436,016 -0.07(-0.19%)
Oct 24, 2014 37.32 37.79 36.96 37.72 4,355,546 +0.58(+1.55%)
Oct 23, 2014 36.83 37.38 36.69 37.14 4,887,771 +0.72(+1.97%)
Oct 22, 2014 37.74 38.10 36.37 36.42 6,881,455 -1.30(-3.45%)
Oct 21, 2014 36.79 37.89 36.51 37.72 7,379,759 +1.35(+3.72%)
Oct 20, 2014 35.77 36.50 35.45 36.37 5,717,205 +0.53(+1.49%)
Oct 17, 2014 35.36 37.27 35.33 35.84 18,112,060 +2.23(+6.65%)
Oct 16, 2014 32.39 33.94 32.31 33.60 7,367,201 +0.79(+2.42%)
Oct 15, 2014 31.75 33.04 31.67 32.81 7,211,940 +0.59(+1.84%)
Oct 14, 2014 32.20 32.84 31.87 32.22 6,316,258 +0.55(+1.74%)
Oct 13, 2014 32.26 32.44 31.64 31.67 8,593,026 -0.49(-1.52%)
Oct 10, 2014 34.33 34.49 32.01 32.15 13,894,246 -2.93(-8.36%)
Oct 09, 2014 36.08 36.19 35.04 35.09 3,868,956 -1.13(-3.13%)
Oct 08, 2014 35.45 36.34 35.20 36.22 3,072,850 +0.82(+2.31%)
Oct 07, 2014 35.63 35.81 35.36 35.41 3,896,407 -0.53(-1.48%)
Oct 06, 2014 35.94 36.21 35.61 35.94 3,469,207 +0.03(+0.09%)
Oct 03, 2014 36.29 36.37 35.83 35.91 5,442,712 -0.25(-0.70%)
Oct 02, 2014 36.53 36.53 35.70 36.16 4,474,907 -0.34(-0.93%)
Oct 01, 2014 37.04 37.08 36.35 36.50 5,152,320 -0.47(-1.28%)
Sep 30, 2014 37.63 37.73 36.79 36.97 3,670,444 -0.56(-1.49%)
Sep 29, 2014 37.17 37.67 37.10 37.53 2,202,395 -0.16(-0.42%)
Sep 26, 2014 37.55 37.79 37.41 37.69 2,421,916 +0.34(+0.91%)
Sep 25, 2014 38.23 38.24 37.16 37.35 4,363,364 -0.91(-2.37%)
Sep 24, 2014 37.84 38.29 37.72 38.26 2,790,862 +0.52(+1.38%)
Sep 23, 2014 37.71 38.23 37.63 37.74 3,101,420 -0.32(-0.84%)
Sep 22, 2014 38.54 38.54 38.00 38.06 2,855,221 -0.44(-1.13%)
Sep 19, 2014 38.90 39.13 38.31 38.49 4,342,304 -0.33(-0.85%)
Sep 18, 2014 38.26 38.86 38.14 38.82 3,334,362 +0.48(+1.25%)
Sep 17, 2014 37.79 38.57 37.70 38.34 4,159,804 +0.61(+1.61%)
Sep 16, 2014 36.79 37.98 36.78 37.74 5,106,923 +1.10(+2.99%)
Sep 15, 2014 37.11 37.17 36.55 36.64 2,658,824 -0.42(-1.13%)
Sep 12, 2014 37.38 37.38 36.84 37.06 2,712,807 -0.24(-0.63%)
Sep 11, 2014 37.29 37.47 36.94 37.30 2,776,557 +0.03(+0.07%)
Sep 10, 2014 37.15 37.31 36.94 37.27 3,058,576 +0.04(+0.12%)
Sep 09, 2014 37.36 37.42 36.85 37.23 2,958,996 -0.21(-0.56%)
Sep 08, 2014 37.54 37.69 37.12 37.44 3,704,558 -0.16(-0.42%)
Sep 05, 2014 37.67 37.79 37.27 37.59 3,532,955 -0.29(-0.76%)
Sep 04, 2014 37.58 37.88 37.55 37.88 5,929,230 +0.30(+0.79%)
Sep 03, 2014 37.05 37.63 36.91 37.58 5,409,977 +0.92(+2.50%)
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.