Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 41.40 41.62 41.11 41.28 24,938,560 +0.05(+0.13%)
Nov 26, 2014 41.01 41.23 41.23 41.23 31,457,586 +0.24(+0.59%)
Nov 25, 2014 41.15 41.42 40.97 40.99 32,434,764 -0.10(-0.25%)
Nov 24, 2014 41.44 41.45 40.92 41.09 39,697,936 -0.34(-0.81%)
Nov 21, 2014 42.33 42.35 41.08 41.43 49,663,968 -0.62(-1.48%)
Nov 20, 2014 41.45 42.05 41.34 42.05 24,905,626 +0.41(+1.00%)
Nov 19, 2014 42.02 42.10 41.39 41.64 30,314,736 -0.45(-1.07%)
Nov 18, 2014 42.42 42.59 42.05 42.09 27,776,986 -0.35(-0.83%)
Nov 17, 2014 42.40 42.65 42.17 42.44 35,329,228 -0.10(-0.24%)
Nov 14, 2014 42.68 42.94 42.38 42.54 33,891,268 -0.03(-0.06%)
Nov 13, 2014 41.88 42.60 41.79 42.57 30,542,592 +0.71(+1.70%)
Nov 12, 2014 41.67 41.98 41.63 41.86 26,479,874 -0.08(-0.18%)
Nov 11, 2014 41.92 41.99 41.74 41.93 27,309,152 -0.02(-0.04%)
Nov 10, 2014 41.75 42.17 41.66 41.95 42,379,604 +0.18(+0.43%)
Nov 07, 2014 41.98 41.98 41.44 41.77 32,631,422 -0.02(-0.04%)
Nov 06, 2014 41.07 41.93 41.01 41.79 38,498,032 +0.72(+1.76%)
Nov 05, 2014 41.02 41.10 40.55 41.07 26,159,872 +0.25(+0.61%)
Nov 04, 2014 40.59 40.96 40.54 40.82 24,849,724 +0.11(+0.27%)
Nov 03, 2014 40.24 40.72 40.10 40.71 26,909,350 +0.42(+1.04%)
Oct 31, 2014 40.28 40.30 39.88 40.29 41,778,584 +0.77(+1.95%)
Oct 30, 2014 39.75 39.75 39.27 39.51 35,041,220 -0.49(-1.22%)
Oct 29, 2014 39.85 40.07 39.76 40.00 35,292,008 +0.11(+0.28%)
Oct 28, 2014 39.35 39.90 39.27 39.89 33,852,864 +0.50(+1.26%)
Oct 27, 2014 39.22 39.58 39.58 39.39 35,390,828 -0.19(-0.48%)
Oct 24, 2014 40.18 40.24 38.77 39.58 71,182,808 +0.95(+2.47%)
Oct 23, 2014 38.29 39.00 38.21 38.63 52,909,708 +0.55(+1.44%)
Oct 22, 2014 38.61 38.67 37.95 38.08 39,133,348 -0.43(-1.11%)
Oct 21, 2014 38.06 38.59 37.92 38.51 42,459,248 +0.69(+1.81%)
Oct 20, 2014 36.95 37.88 36.73 37.82 40,238,912 +0.39(+1.03%)
Oct 17, 2014 37.07 37.70 36.72 37.44 47,411,680 +0.76(+2.08%)
Oct 16, 2014 36.49 36.97 36.23 36.67 57,150,840 -0.41(-1.11%)
Oct 15, 2014 36.90 37.23 36.13 37.09 70,178,800 -0.44(-1.17%)
Oct 14, 2014 37.64 38.08 37.38 37.52 44,424,832 +0.07(+0.18%)
Oct 13, 2014 37.60 38.24 37.36 37.46 43,232,724 -0.33(-0.86%)
Oct 10, 2014 39.13 39.58 37.71 37.78 60,574,448 -1.56(-3.97%)
Oct 09, 2014 39.90 40.16 39.25 39.34 40,117,260 -0.80(-1.99%)
Oct 08, 2014 39.03 40.24 38.91 40.14 38,493,052 +1.07(+2.75%)
Oct 07, 2014 39.35 39.41 38.97 39.07 29,978,174 -0.48(-1.21%)
Oct 06, 2014 39.58 39.73 39.40 39.55 24,011,390 +0.00(+0.00%)
Oct 03, 2014 39.45 39.73 39.14 39.55 37,820,492 +0.28(+0.72%)
Oct 02, 2014 39.33 39.56 39.16 39.27 29,273,850 -0.12(-0.30%)
Oct 01, 2014 39.70 39.93 39.34 39.39 44,387,344 -0.39(-0.99%)
Sep 30, 2014 39.79 39.88 39.48 39.78 38,496,112 -0.07(-0.17%)
Sep 29, 2014 39.45 39.95 39.27 39.85 30,405,986 +0.03(+0.06%)
Sep 26, 2014 39.41 40.00 39.27 39.82 31,557,134 +0.32(+0.80%)
Sep 25, 2014 40.23 40.41 39.50 39.51 38,541,880 -0.89(-2.21%)
Sep 24, 2014 40.01 40.42 39.76 40.40 30,979,042 +0.45(+1.12%)
Sep 23, 2014 40.20 40.31 39.88 39.95 38,959,196 -0.43(-1.06%)
Sep 22, 2014 40.59 40.66 40.31 40.38 45,084,112 -0.39(-0.97%)
Sep 19, 2014 40.17 40.82 39.99 40.78 236,020,992 +0.72(+1.80%)
Sep 18, 2014 39.98 40.18 39.87 40.06 41,426,144 +0.14(+0.34%)
Sep 17, 2014 39.70 40.06 39.67 39.92 44,648,008 -0.21(-0.51%)
Sep 16, 2014 39.81 40.20 39.72 40.12 32,517,050 +0.45(+1.12%)
Sep 15, 2014 39.94 40.08 39.56 39.68 43,895,488 -0.39(-0.97%)
Sep 12, 2014 40.25 40.35 39.99 40.07 44,572,548 -0.26(-0.65%)
Sep 11, 2014 40.11 40.33 39.88 40.33 34,048,252 +0.14(+0.34%)
Sep 10, 2014 40.18 40.28 39.71 40.19 31,819,366 +0.07(+0.17%)
Sep 09, 2014 39.88 40.30 39.83 40.12 46,965,508 +0.25(+0.62%)
Sep 08, 2014 39.49 40.16 39.46 39.88 53,300,316 +0.48(+1.22%)
Sep 05, 2014 38.71 39.41 38.71 39.39 43,048,504 +0.56(+1.44%)
Sep 04, 2014 38.39 38.85 38.37 38.84 30,854,720 +0.26(+0.67%)
Sep 03, 2014 38.21 38.71 38.21 38.58 39,256,140 -0.11(-0.29%)
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.